Mitchells & Butlers (MAB) Share Price

Travel & Leisure Sector

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

Date Open High Low Close* Volume
12/02/2018 233.40p 237.60p 231.40p 235.20p 328285
09/02/2018 234.40p 235.00p 230.60p 231.40p 1485818
08/02/2018 234.40p 239.20p 231.20p 234.60p 748482
07/02/2018 239.40p 239.40p 233.40p 235.00p 449487
06/02/2018 237.00p 242.20p 233.60p 236.60p 373305
05/02/2018 247.80p 253.80p 241.80p 241.80p 294848
02/02/2018 256.00p 258.40p 248.00p 248.00p 360100
01/02/2018 257.60p 259.00p 256.00p 256.80p 255189
31/01/2018 258.80p 261.00p 257.00p 257.20p 339572
30/01/2018 261.00p 262.02p 257.32p 258.20p 1312077
29/01/2018 263.60p 269.18p 259.84p 261.20p 268932
26/01/2018 264.60p 267.40p 263.40p 266.00p 320335
25/01/2018 258.40p 266.80p 257.40p 264.60p 440398
24/01/2018 262.20p 262.80p 258.20p 258.60p 329393
23/01/2018 264.00p 264.40p 259.40p 260.40p 223060
22/01/2018 265.20p 267.40p 261.20p 261.60p 356062
19/01/2018 263.20p 268.60p 263.00p 265.20p 349413
18/01/2018 262.00p 264.14p 260.00p 263.00p 271922
17/01/2018 268.40p 269.23p 261.00p 262.20p 312647
16/01/2018 272.40p 273.40p 268.80p 269.20p 338833
15/01/2018 275.80p 275.80p 270.40p 271.60p 349820
12/01/2018 269.00p 278.40p 257.60p 269.80p 741911
11/01/2018 269.20p 269.20p 260.50p 267.60p 463820
10/01/2018 277.80p 279.84p 267.80p 269.60p 410680
09/01/2018 280.20p 281.60p 277.20p 278.80p 187270
08/01/2018 280.00p 283.60p 278.60p 281.60p 204004
05/01/2018 278.40p 283.40p 278.40p 281.60p 216096
04/01/2018 277.00p 281.60p 275.20p 279.60p 313066
03/01/2018 281.20p 281.20p 276.00p 278.60p 167583
02/01/2018 277.20p 283.20p 277.08p 280.80p 307033
29/12/2017 278.70p 284.80p 275.94p 283.10p 81300
28/12/2017 278.50p 280.32p 276.00p 278.60p 159233
27/12/2017 274.90p 280.30p 273.60p 276.60p 232977
22/12/2017 270.60p 274.00p 265.60p 274.00p 66750
21/12/2017 269.10p 274.33p 267.60p 271.00p 258309
20/12/2017 268.30p 269.39p 266.00p 268.80p 193076
19/12/2017 266.60p 270.70p 261.80p 267.70p 300715
18/12/2017 261.50p 269.90p 261.50p 265.90p 360983
15/12/2017 260.10p 268.00p 257.90p 260.20p 498142
14/12/2017 265.90p 266.70p 256.90p 259.40p 306919
13/12/2017 263.20p 270.30p 263.20p 266.90p 521300
12/12/2017 260.50p 266.50p 258.00p 263.50p 299922
11/12/2017 258.00p 260.60p 256.30p 259.50p 351393
08/12/2017 256.20p 258.80p 256.20p 258.30p 332907
07/12/2017 256.60p 260.44p 255.60p 256.60p 402703
06/12/2017 259.80p 260.70p 254.40p 258.00p 442833
05/12/2017 261.60p 262.30p 253.70p 259.50p 660186
04/12/2017 264.00p 265.10p 258.60p 260.80p 615773
01/12/2017 267.80p 268.40p 262.30p 262.60p 399602
30/11/2017 258.90p 267.10p 258.90p 267.10p 1054040
29/11/2017 258.60p 267.40p 257.40p 260.60p 474844
28/11/2017 252.30p 257.70p 251.30p 257.50p 956409
27/11/2017 248.00p 255.60p 248.00p 254.00p 458921
24/11/2017 239.30p 252.80p 238.50p 250.80p 401492
23/11/2017 252.10p 255.00p 221.40p 241.00p 1852583
22/11/2017 261.50p 263.03p 257.40p 258.00p 515082
21/11/2017 265.50p 266.38p 261.10p 262.00p 816140
20/11/2017 261.00p 268.50p 260.15p 265.00p 278247
17/11/2017 262.80p 262.80p 258.70p 259.50p 152407
16/11/2017 260.30p 262.64p 257.10p 260.00p 399463
15/11/2017 256.80p 259.90p 252.90p 254.00p 333926
14/11/2017 257.90p 263.20p 257.80p 259.10p 394247
13/11/2017 264.60p 268.40p 258.40p 259.30p 240162
10/11/2017 261.50p 268.30p 259.56p 267.00p 293139
09/11/2017 258.20p 263.30p 257.90p 261.50p 1221563
08/11/2017 261.30p 266.56p 258.75p 260.60p 458469
07/11/2017 267.80p 269.00p 264.50p 265.00p 1014070
06/11/2017 267.00p 269.00p 262.70p 267.50p 416654
03/11/2017 261.00p 267.00p 259.05p 265.10p 430367
02/11/2017 258.40p 262.10p 255.41p 261.60p 182269
01/11/2017 255.50p 260.46p 255.00p 259.50p 998654
31/10/2017 255.80p 257.30p 252.70p 255.50p 161441
30/10/2017 256.80p 259.00p 254.58p 257.00p 274904
27/10/2017 249.00p 256.00p 248.00p 255.50p 692994
26/10/2017 243.00p 249.50p 240.90p 249.50p 109209
25/10/2017 246.70p 247.70p 241.40p 243.20p 154897
24/10/2017 240.30p 247.60p 240.30p 246.90p 171025
23/10/2017 246.20p 248.70p 244.53p 245.90p 160942
20/10/2017 246.60p 249.00p 243.60p 247.30p 256226
19/10/2017 251.90p 251.90p 246.00p 247.80p 255900
18/10/2017 252.30p 252.40p 247.70p 249.20p 400169
17/10/2017 255.00p 256.20p 250.30p 252.20p 174745
16/10/2017 253.30p 255.20p 252.10p 255.20p 220431
13/10/2017 248.90p 253.50p 248.90p 253.50p 337422
12/10/2017 252.20p 252.20p 248.40p 251.40p 256549
11/10/2017 251.50p 252.00p 248.00p 250.40p 224098
10/10/2017 244.00p 249.30p 244.00p 249.00p 622766
09/10/2017 246.90p 247.20p 244.10p 244.10p 216977
06/10/2017 245.40p 249.20p 244.60p 246.90p 272488
05/10/2017 249.30p 249.30p 246.10p 246.10p 177445
04/10/2017 249.10p 251.30p 248.00p 249.70p 138291
03/10/2017 255.40p 255.90p 252.30p 252.30p 336745
02/10/2017 252.00p 255.70p 250.70p 254.30p 324071
29/09/2017 247.50p 255.40p 246.80p 252.00p 303609
28/09/2017 252.40p 252.70p 246.60p 247.20p 336907
27/09/2017 252.20p 254.40p 250.70p 251.00p 259266
26/09/2017 251.30p 254.90p 249.90p 251.20p 250044
25/09/2017 247.70p 255.60p 244.90p 254.00p 349708
22/09/2017 236.20p 246.80p 235.30p 244.80p 504840
21/09/2017 248.00p 248.40p 232.80p 236.40p 733316
20/09/2017 246.00p 247.60p 243.60p 247.20p 370892
19/09/2017 244.70p 247.10p 243.10p 244.40p 238028
18/09/2017 243.70p 246.60p 241.50p 245.00p 551574
15/09/2017 241.50p 243.20p 238.30p 242.00p 569530
14/09/2017 248.30p 254.00p 242.30p 243.10p 230760
13/09/2017 247.70p 249.30p 245.40p 246.80p 231175
12/09/2017 253.70p 253.70p 245.40p 249.00p 567185
11/09/2017 253.30p 257.90p 250.30p 253.50p 203430
08/09/2017 252.40p 252.40p 245.60p 250.00p 255242
07/09/2017 253.40p 257.70p 251.50p 256.70p 252851
06/09/2017 250.00p 256.80p 248.20p 253.90p 297520
05/09/2017 254.40p 254.60p 250.60p 251.50p 152273
04/09/2017 251.90p 255.40p 248.40p 249.60p 244417
01/09/2017 247.80p 256.20p 245.90p 254.30p 192993
31/08/2017 248.00p 249.40p 245.60p 247.90p 352211
30/08/2017 248.50p 248.50p 242.90p 244.90p 203873
29/08/2017 247.20p 247.40p 242.40p 244.60p 212929
25/08/2017 249.40p 250.80p 245.00p 245.40p 212844
24/08/2017 251.00p 251.10p 245.20p 245.30p 118259
23/08/2017 246.30p 251.50p 244.80p 245.10p 209244
22/08/2017 242.30p 245.60p 242.30p 244.50p 194161
21/08/2017 239.00p 242.10p 237.60p 239.00p 157922
18/08/2017 240.00p 240.80p 237.00p 239.70p 160332
17/08/2017 238.70p 242.80p 238.70p 240.00p 140628
16/08/2017 237.80p 242.80p 237.50p 239.60p 169024
15/08/2017 232.30p 238.10p 232.30p 236.20p 105862
14/08/2017 234.00p 236.70p 233.30p 235.50p 153949
11/08/2017 234.60p 237.00p 230.20p 233.80p 259887
10/08/2017 236.20p 240.90p 234.50p 235.00p 225727
09/08/2017 231.50p 238.40p 231.50p 237.00p 194020
08/08/2017 242.90p 245.10p 233.20p 236.50p 630418
07/08/2017 241.10p 244.00p 239.80p 240.30p 217679
04/08/2017 237.90p 244.00p 232.20p 241.10p 460860
03/08/2017 234.40p 242.80p 231.00p 236.80p 525059
02/08/2017 235.10p 238.20p 234.50p 235.60p 286309
01/08/2017 238.30p 241.50p 235.30p 238.40p 418129
31/07/2017 241.20p 241.80p 238.20p 241.80p 291768
28/07/2017 270.10p 270.10p 240.30p 242.30p 1161404
27/07/2017 228.00p 272.40p 225.60p 270.00p 2311410
26/07/2017 225.80p 225.90p 222.80p 223.50p 429786
25/07/2017 228.00p 228.00p 222.20p 225.90p 256099
24/07/2017 226.40p 227.60p 224.70p 227.20p 342044
21/07/2017 231.10p 232.10p 226.50p 229.20p 241998
20/07/2017 226.10p 232.50p 225.90p 231.70p 289021
19/07/2017 224.50p 227.50p 224.20p 227.50p 227585
18/07/2017 226.40p 227.60p 220.80p 224.00p 445408
17/07/2017 222.90p 225.30p 221.50p 223.80p 443129
14/07/2017 224.90p 226.60p 221.30p 223.70p 178165
13/07/2017 220.30p 227.80p 219.90p 225.30p 612036
12/07/2017 222.30p 225.80p 220.50p 221.00p 407931
11/07/2017 222.30p 225.00p 220.10p 222.40p 363124
10/07/2017 225.30p 225.30p 220.50p 221.50p 423417
07/07/2017 231.00p 231.00p 224.00p 225.20p 371923
06/07/2017 222.90p 230.50p 222.90p 228.10p 362351
05/07/2017 227.70p 229.70p 222.40p 227.60p 433078
04/07/2017 226.20p 231.70p 224.60p 228.00p 259844
03/07/2017 228.40p 233.20p 226.70p 227.10p 381457
30/06/2017 233.60p 233.60p 227.80p 230.60p 265681
29/06/2017 226.50p 232.50p 226.50p 230.90p 324849
28/06/2017 230.60p 233.60p 229.20p 231.00p 380014
27/06/2017 233.00p 234.00p 229.50p 231.70p 393509
26/06/2017 232.30p 235.10p 232.10p 233.10p 302235
23/06/2017 230.00p 233.50p 227.10p 232.10p 536059
22/06/2017 230.50p 234.60p 228.30p 228.80p 624685
21/06/2017 230.90p 235.40p 230.00p 231.00p 806604
20/06/2017 235.90p 238.60p 230.20p 232.00p 888342
19/06/2017 239.20p 241.10p 233.80p 233.80p 494211
16/06/2017 230.80p 240.10p 228.90p 240.10p 2492600
15/06/2017 234.90p 238.30p 224.70p 230.00p 1298949
14/06/2017 234.60p 237.10p 231.20p 234.60p 456800
13/06/2017 225.40p 232.10p 225.40p 230.50p 575898
12/06/2017 232.90p 234.70p 229.30p 229.80p 737007
09/06/2017 223.70p 231.00p 220.80p 230.60p 948766
08/06/2017 227.00p 228.50p 222.50p 228.50p 572907
07/06/2017 225.50p 229.20p 222.40p 225.90p 689481
06/06/2017 234.20p 235.19p 225.80p 226.20p 777348
05/06/2017 239.30p 241.29p 234.50p 235.00p 672308
02/06/2017 240.80p 246.40p 238.80p 240.30p 624781
01/06/2017 243.90p 246.04p 240.70p 243.40p 332404
31/05/2017 240.60p 244.30p 240.60p 243.70p 599059
30/05/2017 244.60p 246.30p 241.10p 241.40p 1050779
26/05/2017 246.20p 248.07p 242.10p 243.60p 341349
25/05/2017 246.90p 247.80p 241.60p 243.90p 884220
24/05/2017 246.00p 249.20p 245.90p 246.50p 512943
23/05/2017 243.10p 246.90p 241.80p 244.90p 634611
22/05/2017 242.40p 246.70p 240.01p 242.70p 536362
19/05/2017 242.10p 246.60p 239.70p 241.10p 676041
18/05/2017 258.10p 258.10p 241.00p 241.00p 1079602
17/05/2017 273.70p 274.00p 254.30p 258.00p 1497354
16/05/2017 279.50p 279.50p 272.50p 275.00p 557190
15/05/2017 270.50p 276.10p 270.50p 275.90p 344164
12/05/2017 275.30p 277.30p 274.50p 275.20p 316538
11/05/2017 279.40p 280.00p 274.14p 276.00p 428060
10/05/2017 275.70p 279.00p 274.70p 274.90p 304576
09/05/2017 277.40p 278.00p 274.10p 275.60p 513453
08/05/2017 271.00p 275.00p 267.30p 273.80p 309102
05/05/2017 262.60p 269.40p 262.60p 267.30p 191626
04/05/2017 268.30p 268.30p 263.90p 267.10p 298807
03/05/2017 261.30p 269.70p 261.30p 266.80p 286149
02/05/2017 267.00p 268.10p 264.50p 266.90p 390228

*Close Price adjusted for both dividends and splits