Mitchells & Butlers (MAB) Share Price

Travel & Leisure Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Mitchells & Butlers

Date Open High Low Close* Volume
19/08/2019 307.50p 327.50p 303.00p 324.00p 400691
16/08/2019 301.50p 307.00p 300.50p 306.50p 238182
15/08/2019 300.50p 304.00p 299.00p 300.00p 182614
14/08/2019 311.50p 313.90p 302.00p 304.00p 266624
13/08/2019 307.50p 311.49p 306.86p 309.50p 153770
12/08/2019 322.00p 322.00p 311.50p 311.50p 200995
09/08/2019 316.50p 321.00p 315.00p 316.00p 116338
08/08/2019 321.00p 321.10p 315.00p 318.50p 371858
07/08/2019 318.50p 320.69p 311.00p 320.00p 403594
06/08/2019 317.00p 318.50p 310.00p 311.50p 290536
05/08/2019 321.50p 321.50p 312.00p 312.00p 305702
02/08/2019 320.00p 320.00p 313.00p 313.00p 431714
01/08/2019 311.00p 317.00p 310.00p 316.50p 424826
31/07/2019 303.00p 310.19p 301.00p 304.00p 394609
30/07/2019 310.00p 310.00p 297.00p 297.50p 464132
29/07/2019 307.50p 308.00p 303.50p 303.50p 257770
26/07/2019 301.00p 306.50p 297.92p 304.00p 204159
25/07/2019 301.50p 301.50p 295.50p 300.00p 180222
24/07/2019 310.00p 310.00p 289.50p 297.50p 483725
23/07/2019 309.50p 309.50p 299.50p 305.00p 211738
22/07/2019 307.50p 308.50p 302.00p 306.50p 487443
19/07/2019 305.00p 308.50p 302.00p 307.50p 308810
18/07/2019 304.50p 312.50p 300.00p 302.50p 724471
17/07/2019 295.00p 308.00p 290.55p 298.00p 322614
16/07/2019 287.50p 291.50p 287.00p 290.50p 147207
15/07/2019 286.00p 294.50p 285.50p 288.00p 186173
12/07/2019 287.50p 290.00p 287.00p 288.00p 56536
11/07/2019 289.50p 289.50p 283.00p 287.00p 193102
10/07/2019 291.00p 292.50p 286.50p 286.50p 100654
09/07/2019 292.00p 294.00p 289.35p 291.50p 140837
08/07/2019 293.50p 293.50p 288.50p 290.50p 106512
05/07/2019 288.00p 293.00p 288.00p 293.00p 249644
04/07/2019 289.00p 291.39p 285.50p 288.50p 220081
03/07/2019 287.50p 290.00p 285.25p 288.50p 119829
02/07/2019 289.00p 290.50p 286.00p 287.00p 192503
01/07/2019 286.50p 290.50p 286.50p 288.50p 219114
28/06/2019 286.50p 288.00p 283.86p 286.50p 175548
27/06/2019 275.00p 286.20p 275.00p 283.50p 172828
26/06/2019 279.00p 282.50p 278.00p 278.00p 87349
25/06/2019 286.00p 287.72p 280.00p 281.00p 265640
24/06/2019 284.50p 289.50p 283.00p 287.50p 243991
21/06/2019 282.00p 284.50p 279.50p 281.50p 525154
20/06/2019 290.00p 290.00p 280.50p 281.50p 228340
19/06/2019 282.00p 284.50p 282.00p 282.50p 173591
18/06/2019 285.00p 290.50p 279.50p 283.50p 508618
17/06/2019 282.50p 282.50p 276.00p 282.00p 407146
14/06/2019 282.00p 282.00p 277.00p 278.50p 241400
13/06/2019 284.00p 287.50p 273.50p 278.50p 350687
12/06/2019 290.00p 292.10p 286.50p 289.00p 116846
11/06/2019 286.00p 289.50p 286.00p 289.50p 171084
10/06/2019 291.00p 293.00p 286.00p 289.00p 219084
07/06/2019 293.50p 293.50p 288.00p 291.00p 360102
06/06/2019 284.50p 296.50p 284.50p 290.50p 508654
05/06/2019 281.50p 283.00p 279.00p 280.50p 245693
04/06/2019 280.00p 282.50p 275.00p 281.50p 338033
03/06/2019 280.00p 280.00p 274.00p 274.50p 71499
31/05/2019 280.00p 282.00p 275.50p 277.00p 154598
30/05/2019 277.50p 282.00p 276.20p 278.50p 215384
29/05/2019 269.50p 277.50p 268.00p 277.00p 409013
28/05/2019 271.00p 276.50p 267.00p 269.00p 957448
24/05/2019 271.00p 281.00p 269.50p 270.50p 765515
23/05/2019 249.00p 273.00p 248.00p 264.00p 1076501
22/05/2019 242.00p 247.00p 241.00p 242.50p 424875
21/05/2019 241.50p 247.50p 240.50p 246.00p 186970
20/05/2019 242.00p 245.50p 239.00p 242.00p 247486
17/05/2019 244.00p 252.00p 243.00p 244.00p 216962
16/05/2019 241.00p 245.00p 240.67p 245.00p 512613
15/05/2019 242.50p 248.72p 240.50p 242.50p 193772
14/05/2019 236.50p 245.50p 236.50p 244.50p 360433
13/05/2019 242.50p 243.00p 238.00p 238.00p 250055
10/05/2019 243.00p 245.50p 242.14p 244.50p 86593
09/05/2019 244.00p 246.00p 243.00p 244.50p 107052
08/05/2019 244.00p 248.50p 244.00p 248.00p 152683
07/05/2019 257.00p 258.50p 246.00p 247.50p 315178
03/05/2019 260.00p 260.00p 254.00p 254.00p 197716
02/05/2019 255.50p 261.00p 253.50p 258.50p 307728
01/05/2019 252.00p 258.81p 252.00p 258.50p 128166
30/04/2019 263.00p 263.00p 251.50p 255.50p 937679
29/04/2019 264.00p 265.00p 262.50p 262.50p 87400
26/04/2019 267.50p 267.50p 261.00p 264.00p 170045
25/04/2019 262.00p 266.50p 261.00p 261.00p 149087
24/04/2019 262.50p 265.00p 260.00p 265.00p 195134
23/04/2019 267.50p 267.50p 256.50p 258.00p 514705
18/04/2019 265.00p 267.50p 262.50p 267.00p 183036
17/04/2019 269.50p 269.50p 264.50p 264.50p 368800
16/04/2019 270.50p 270.50p 266.50p 266.50p 129308
15/04/2019 264.50p 270.00p 262.00p 270.00p 370380
12/04/2019 265.00p 265.50p 260.50p 265.50p 174331
11/04/2019 266.00p 266.00p 261.00p 262.50p 142741
10/04/2019 260.00p 264.50p 259.50p 262.00p 116506
09/04/2019 270.00p 273.31p 262.00p 262.00p 760636
08/04/2019 276.50p 276.50p 269.00p 272.50p 292592
05/04/2019 272.00p 273.22p 270.00p 270.00p 239065
04/04/2019 276.00p 276.00p 271.50p 271.50p 183687
03/04/2019 267.00p 275.00p 267.00p 274.00p 327386
02/04/2019 268.00p 275.50p 268.00p 270.00p 137617
01/04/2019 271.00p 271.50p 263.50p 270.50p 224671
29/03/2019 274.00p 274.00p 268.20p 270.80p 158016
28/03/2019 269.40p 271.80p 268.60p 269.60p 244974
27/03/2019 271.80p 274.00p 269.40p 270.20p 309585
26/03/2019 272.40p 277.40p 271.40p 271.40p 161351
25/03/2019 277.60p 280.50p 273.60p 274.00p 220344
22/03/2019 279.60p 285.00p 277.60p 277.60p 185116
21/03/2019 286.00p 286.00p 276.80p 281.20p 171057
20/03/2019 286.00p 286.00p 280.80p 281.60p 168857
19/03/2019 285.40p 286.00p 283.02p 284.00p 689654
18/03/2019 285.20p 285.20p 281.80p 284.00p 392254
15/03/2019 283.80p 284.60p 277.00p 284.00p 819373
14/03/2019 274.00p 282.40p 274.00p 279.60p 207832
13/03/2019 274.00p 278.60p 274.00p 278.00p 251226
12/03/2019 271.60p 282.20p 271.60p 276.20p 250852
11/03/2019 277.20p 279.60p 275.34p 277.20p 219159
08/03/2019 282.00p 282.96p 276.60p 278.60p 296271
07/03/2019 289.00p 289.00p 283.76p 285.00p 249927
06/03/2019 289.20p 290.00p 287.20p 289.00p 374184
05/03/2019 294.40p 294.40p 288.00p 288.00p 741676
04/03/2019 289.80p 290.20p 286.40p 287.00p 197557
01/03/2019 290.00p 290.00p 286.20p 288.20p 147184
28/02/2019 287.00p 287.00p 282.80p 286.80p 297178
27/02/2019 290.20p 290.20p 287.65p 289.40p 121136
26/02/2019 286.20p 290.20p 286.20p 288.40p 506705
25/02/2019 288.00p 290.40p 287.00p 289.40p 266156
22/02/2019 289.00p 290.20p 285.34p 290.00p 419063
21/02/2019 283.00p 287.80p 283.00p 287.00p 805891
20/02/2019 282.60p 286.40p 282.60p 285.00p 482074
19/02/2019 282.40p 286.00p 282.40p 285.00p 536682
18/02/2019 284.00p 286.40p 282.00p 285.00p 410812
15/02/2019 288.20p 288.20p 282.20p 284.00p 252430
14/02/2019 285.00p 287.00p 280.96p 283.00p 580389
13/02/2019 283.00p 285.60p 283.00p 285.00p 240750
12/02/2019 283.00p 285.80p 281.80p 283.20p 164180
11/02/2019 285.60p 286.20p 282.00p 284.20p 128675
08/02/2019 289.00p 289.00p 282.20p 282.60p 240184
07/02/2019 283.00p 286.60p 280.20p 282.20p 164994
06/02/2019 284.40p 286.60p 284.40p 286.00p 324948
05/02/2019 287.00p 287.40p 285.00p 286.00p 248632
04/02/2019 284.00p 286.80p 282.66p 284.60p 288179
01/02/2019 285.60p 286.20p 280.20p 283.80p 258258
31/01/2019 281.00p 287.80p 281.00p 283.20p 493296
30/01/2019 284.00p 287.40p 282.60p 286.20p 574795
29/01/2019 283.60p 286.00p 283.60p 284.00p 313588
28/01/2019 282.20p 285.20p 282.20p 283.60p 291391
25/01/2019 282.60p 287.60p 282.40p 283.00p 229063
24/01/2019 285.40p 285.40p 281.00p 283.60p 321155
23/01/2019 287.20p 287.20p 282.60p 284.20p 520286
22/01/2019 284.00p 286.60p 284.00p 285.00p 535151
21/01/2019 285.80p 290.20p 283.60p 285.00p 433837
18/01/2019 286.40p 288.00p 284.00p 286.20p 710106
17/01/2019 284.20p 288.40p 283.80p 285.00p 692653
16/01/2019 290.20p 292.00p 285.80p 286.00p 501702
15/01/2019 289.80p 290.20p 284.60p 289.00p 422852
14/01/2019 287.60p 290.80p 283.29p 287.00p 789298
11/01/2019 291.40p 293.44p 288.80p 291.40p 1658228
10/01/2019 274.80p 290.60p 274.80p 289.00p 1887538
09/01/2019 261.20p 269.68p 260.40p 268.40p 539153
08/01/2019 258.40p 261.60p 258.09p 259.20p 898389
07/01/2019 262.00p 262.00p 255.20p 256.00p 494904
04/01/2019 247.40p 258.80p 247.40p 257.00p 743561
03/01/2019 256.00p 256.00p 251.60p 252.20p 326681
02/01/2019 259.20p 259.20p 249.60p 252.00p 530272
31/12/2018 250.40p 258.20p 250.40p 257.40p 104074
28/12/2018 252.00p 252.00p 247.40p 250.40p 165356
27/12/2018 249.60p 253.20p 246.80p 246.80p 177608
24/12/2018 249.20p 252.20p 249.20p 249.20p 54052
21/12/2018 249.00p 253.80p 248.60p 251.80p 526950
20/12/2018 246.20p 252.20p 246.20p 250.00p 338819
19/12/2018 256.00p 256.00p 251.00p 252.00p 197602
18/12/2018 253.20p 253.20p 247.53p 252.00p 230909
17/12/2018 256.00p 256.00p 250.60p 251.00p 276308
14/12/2018 246.00p 255.40p 246.00p 254.00p 222662
13/12/2018 256.00p 256.00p 251.40p 251.40p 193549
12/12/2018 254.00p 255.20p 250.20p 254.60p 245581
11/12/2018 246.00p 252.11p 246.00p 250.80p 275569
10/12/2018 258.20p 259.85p 249.20p 250.00p 163052
07/12/2018 258.20p 265.20p 258.20p 260.00p 449807
06/12/2018 267.80p 267.80p 258.60p 260.80p 257087
05/12/2018 255.00p 266.60p 255.00p 266.00p 277629
04/12/2018 267.40p 269.00p 258.60p 258.60p 253174
03/12/2018 275.00p 276.00p 271.00p 271.00p 227883
30/11/2018 275.00p 275.20p 270.65p 275.00p 561863
29/11/2018 273.60p 276.07p 271.80p 273.00p 269902
28/11/2018 271.00p 274.40p 271.00p 272.40p 200221
27/11/2018 272.00p 272.80p 269.00p 272.00p 410735
26/11/2018 274.80p 274.80p 268.20p 270.00p 368419
23/11/2018 272.40p 272.40p 268.40p 269.20p 550604
22/11/2018 271.00p 273.00p 262.00p 270.00p 462528
21/11/2018 264.80p 267.80p 262.80p 267.60p 257015
20/11/2018 263.80p 265.80p 260.60p 262.60p 157997
19/11/2018 263.40p 264.80p 260.80p 263.80p 1038513
16/11/2018 265.60p 267.60p 259.80p 260.00p 218871
15/11/2018 272.20p 272.20p 261.56p 266.60p 302972
14/11/2018 268.60p 273.00p 266.20p 266.80p 192347
13/11/2018 264.80p 268.20p 259.60p 268.20p 181690
12/11/2018 268.20p 268.20p 258.20p 258.60p 235547
09/11/2018 262.20p 269.80p 262.00p 262.00p 264206
08/11/2018 259.00p 266.00p 259.00p 266.00p 276154
07/11/2018 263.20p 267.00p 259.80p 263.00p 257295
06/11/2018 261.60p 265.40p 260.20p 265.00p 343077
05/11/2018 266.00p 266.00p 261.80p 265.00p 431484
02/11/2018 261.20p 267.60p 252.80p 264.00p 594188

*Close Price adjusted for both dividends and splits