Mitchells & Butlers (MAB) Share Price

Travel & Leisure Sector

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

Date Open High Low Close* Volume
28/04/2017 263.10p 265.20p 261.90p 265.10p 284021
27/04/2017 259.40p 264.00p 259.40p 263.60p 196004
26/04/2017 259.80p 261.90p 258.10p 260.60p 238164
25/04/2017 257.40p 262.50p 257.40p 260.00p 359525
24/04/2017 256.90p 264.70p 256.90p 262.00p 236798
21/04/2017 264.80p 264.96p 259.00p 261.30p 245240
20/04/2017 263.20p 265.10p 260.30p 263.40p 516860
19/04/2017 256.40p 265.90p 255.92p 263.70p 725956
18/04/2017 257.30p 257.30p 250.10p 255.30p 570166
13/04/2017 250.00p 258.10p 249.30p 255.70p 634781
12/04/2017 247.10p 252.30p 245.10p 252.30p 457267
11/04/2017 245.20p 247.20p 243.00p 245.50p 441316
10/04/2017 245.40p 245.40p 242.80p 243.70p 176231
07/04/2017 244.50p 247.30p 243.80p 244.60p 219040
06/04/2017 244.60p 245.10p 240.89p 245.00p 404401
05/04/2017 245.20p 246.10p 243.30p 244.00p 355538
04/04/2017 244.80p 246.40p 242.30p 243.80p 329892
03/04/2017 246.40p 247.26p 242.50p 243.90p 438638
31/03/2017 243.90p 248.50p 243.50p 244.50p 425221
30/03/2017 244.20p 246.90p 244.20p 245.70p 217703
29/03/2017 242.90p 248.20p 242.90p 245.50p 360174
28/03/2017 243.00p 247.70p 243.00p 246.30p 178817
27/03/2017 245.00p 246.80p 243.60p 246.20p 251778
24/03/2017 243.40p 247.50p 242.10p 245.60p 267318
23/03/2017 240.90p 247.70p 237.50p 245.80p 721043
22/03/2017 242.00p 244.40p 238.30p 239.80p 1228271
21/03/2017 250.60p 252.20p 245.00p 245.00p 389454
20/03/2017 246.50p 251.10p 245.80p 250.10p 298347
17/03/2017 241.60p 247.20p 241.60p 246.40p 660419
16/03/2017 236.20p 244.30p 236.20p 243.80p 419414
15/03/2017 241.00p 242.40p 238.20p 241.10p 493496
14/03/2017 240.80p 243.16p 237.80p 240.40p 311112
13/03/2017 246.30p 246.30p 240.00p 241.10p 248010
10/03/2017 246.10p 246.10p 241.00p 243.00p 222856
09/03/2017 241.90p 244.90p 240.20p 243.90p 283882
08/03/2017 243.00p 246.80p 241.60p 242.70p 389863
07/03/2017 248.50p 250.80p 243.50p 244.80p 268402
06/03/2017 247.80p 253.10p 247.50p 248.50p 393452
03/03/2017 248.70p 251.70p 244.58p 248.60p 470063
02/03/2017 251.60p 251.60p 245.00p 250.00p 382246
01/03/2017 249.20p 251.90p 245.60p 250.30p 339031
28/02/2017 246.30p 249.20p 241.90p 246.70p 441448
27/02/2017 251.90p 251.90p 244.50p 244.70p 273467
24/02/2017 243.60p 248.70p 242.19p 246.40p 262178
23/02/2017 245.40p 248.60p 243.60p 245.80p 249049
22/02/2017 250.00p 250.40p 246.40p 246.70p 200718
21/02/2017 250.70p 250.70p 246.80p 248.30p 365486
20/02/2017 244.50p 251.30p 244.50p 248.70p 294570
17/02/2017 256.00p 256.00p 244.60p 248.10p 465494
16/02/2017 256.00p 260.50p 249.30p 251.90p 470790
15/02/2017 245.00p 256.20p 245.00p 254.00p 690260
14/02/2017 255.10p 255.50p 236.23p 250.60p 983082
13/02/2017 265.50p 265.50p 254.20p 256.30p 537063
10/02/2017 262.10p 264.50p 259.90p 260.70p 284011
09/02/2017 258.70p 263.50p 257.90p 261.80p 434833
08/02/2017 257.40p 266.60p 257.40p 263.90p 505951
07/02/2017 255.40p 264.60p 255.40p 260.90p 433884
06/02/2017 261.40p 261.40p 255.10p 257.10p 265583
03/02/2017 260.50p 260.50p 256.40p 256.90p 369951
02/02/2017 266.40p 266.40p 254.50p 258.40p 663281
01/02/2017 269.40p 274.20p 268.50p 271.40p 547366
31/01/2017 266.10p 268.60p 263.40p 266.60p 627410
30/01/2017 267.50p 267.50p 262.91p 264.20p 419192
27/01/2017 263.40p 266.40p 261.70p 263.30p 267148
26/01/2017 274.60p 274.60p 263.10p 264.70p 247080
25/01/2017 266.10p 274.90p 263.60p 269.50p 335328
24/01/2017 269.20p 272.70p 265.00p 271.30p 264099
23/01/2017 272.50p 273.90p 267.10p 269.00p 319468
20/01/2017 267.60p 271.70p 266.10p 268.30p 218232
19/01/2017 271.50p 272.90p 268.00p 271.70p 233652
18/01/2017 266.60p 270.90p 263.20p 269.30p 372468
17/01/2017 263.80p 269.30p 262.98p 266.90p 418782
16/01/2017 264.00p 266.40p 261.30p 263.10p 374293
13/01/2017 266.00p 277.00p 264.10p 264.70p 930451
12/01/2017 263.40p 264.30p 258.70p 260.20p 248858
11/01/2017 261.00p 264.77p 259.90p 261.10p 343956
10/01/2017 259.70p 262.50p 258.70p 260.70p 246346
09/01/2017 256.70p 258.80p 249.70p 258.20p 271846
06/01/2017 258.00p 259.40p 252.30p 257.90p 251408
05/01/2017 251.20p 257.10p 251.20p 254.70p 325344
04/01/2017 251.10p 252.60p 249.00p 250.80p 394664
03/01/2017 253.40p 256.70p 251.20p 251.50p 350224
30/12/2016 243.80p 250.90p 243.80p 250.90p 88480
29/12/2016 249.60p 250.80p 246.40p 248.10p 339923
28/12/2016 245.00p 247.40p 244.90p 246.40p 309387
23/12/2016 247.20p 250.00p 246.00p 246.00p 153027
22/12/2016 240.00p 248.60p 236.80p 246.00p 499319
21/12/2016 244.60p 244.60p 238.50p 242.20p 1026352
20/12/2016 241.30p 244.40p 238.20p 240.00p 619613
19/12/2016 244.60p 246.90p 240.00p 240.00p 364171
16/12/2016 244.70p 249.20p 241.30p 242.10p 890872
15/12/2016 240.70p 244.60p 237.90p 243.00p 545609
14/12/2016 234.60p 242.90p 233.20p 241.30p 3104987
13/12/2016 230.40p 236.80p 228.50p 233.90p 557327
12/12/2016 234.20p 234.60p 227.00p 229.80p 409033
09/12/2016 235.00p 235.00p 230.40p 234.50p 435035
08/12/2016 226.50p 232.90p 225.70p 232.90p 1224092
07/12/2016 228.50p 233.70p 226.60p 232.10p 565981
06/12/2016 222.20p 226.80p 218.00p 226.80p 690329
05/12/2016 224.40p 226.30p 218.10p 225.50p 493564
02/12/2016 227.10p 229.70p 222.40p 224.90p 954825
01/12/2016 221.20p 230.70p 219.40p 227.40p 540378
30/11/2016 232.30p 234.35p 226.60p 227.20p 675288
29/11/2016 233.80p 235.60p 228.10p 233.90p 906183
28/11/2016 242.40p 243.49p 234.20p 235.00p 347803
25/11/2016 245.20p 247.23p 240.60p 240.60p 717736
24/11/2016 251.80p 253.08p 245.50p 246.10p 772140
23/11/2016 264.00p 268.10p 255.30p 256.30p 585012
22/11/2016 273.00p 273.00p 255.90p 264.20p 830268
21/11/2016 278.40p 278.40p 269.90p 273.50p 581298
18/11/2016 280.20p 284.60p 276.00p 276.00p 500034
17/11/2016 279.50p 282.10p 274.24p 280.50p 243397
16/11/2016 285.30p 285.30p 275.00p 277.60p 255433
15/11/2016 281.80p 286.00p 281.68p 282.50p 243519
14/11/2016 277.60p 284.60p 275.50p 281.70p 238511
11/11/2016 281.90p 284.00p 277.80p 282.50p 398332
10/11/2016 277.00p 290.60p 277.00p 286.00p 357983
09/11/2016 271.50p 282.50p 268.61p 282.50p 336951
08/11/2016 273.00p 278.70p 272.60p 278.20p 189825
07/11/2016 272.60p 277.40p 268.18p 277.40p 546251
04/11/2016 279.30p 280.01p 265.16p 266.20p 725801
03/11/2016 276.90p 293.00p 276.90p 282.20p 631304
02/11/2016 275.50p 280.80p 274.80p 280.10p 150637
01/11/2016 272.90p 285.35p 272.90p 280.10p 854884
31/10/2016 273.10p 278.30p 273.08p 278.30p 228917
28/10/2016 269.60p 278.80p 268.60p 278.20p 276323
27/10/2016 272.90p 276.10p 268.30p 274.90p 266536
26/10/2016 272.10p 273.40p 266.00p 273.40p 263942
25/10/2016 270.00p 275.70p 267.50p 273.40p 645207
24/10/2016 282.00p 283.10p 278.40p 282.60p 191566
21/10/2016 281.30p 283.40p 278.20p 280.50p 287104
20/10/2016 281.30p 283.29p 278.80p 281.30p 247307
19/10/2016 276.10p 281.50p 275.50p 280.30p 272907
18/10/2016 267.80p 278.60p 267.80p 276.60p 252395
17/10/2016 272.00p 274.71p 266.30p 269.90p 282806
14/10/2016 274.60p 279.20p 272.30p 273.70p 298799
13/10/2016 268.10p 276.40p 265.00p 269.80p 317841
12/10/2016 276.50p 276.50p 267.00p 270.30p 301996
11/10/2016 270.20p 276.30p 268.60p 275.90p 249766
10/10/2016 270.60p 275.30p 264.20p 271.70p 390711
07/10/2016 281.90p 281.90p 267.80p 276.00p 353963
06/10/2016 276.00p 279.12p 270.30p 277.40p 503579
05/10/2016 291.70p 291.70p 277.90p 279.80p 226639
04/10/2016 285.40p 303.10p 285.40p 287.80p 656346
03/10/2016 268.60p 288.20p 268.60p 287.40p 243451
30/09/2016 272.50p 277.47p 270.94p 274.80p 262244
29/09/2016 278.90p 282.00p 274.85p 278.10p 177100
28/09/2016 266.10p 279.00p 266.10p 276.30p 160870
27/09/2016 274.50p 275.10p 270.00p 272.40p 186600
26/09/2016 270.20p 275.60p 268.70p 272.30p 326926
23/09/2016 269.90p 274.80p 269.30p 270.40p 731591
22/09/2016 270.00p 274.90p 266.08p 272.00p 459134
21/09/2016 265.90p 268.20p 262.00p 265.10p 191992
20/09/2016 263.80p 267.20p 262.27p 265.90p 172482
19/09/2016 265.40p 268.60p 260.40p 266.20p 213203
16/09/2016 262.00p 269.90p 260.50p 265.50p 692742
15/09/2016 255.40p 261.70p 253.40p 260.00p 231835
14/09/2016 259.60p 260.60p 256.80p 259.10p 177224
13/09/2016 267.00p 267.00p 259.00p 260.90p 208967
12/09/2016 267.80p 267.80p 255.90p 262.20p 136601
09/09/2016 274.30p 276.30p 267.30p 267.40p 145251
08/09/2016 270.50p 274.80p 267.90p 274.80p 264811
07/09/2016 266.80p 272.00p 262.80p 269.70p 271103
06/09/2016 268.30p 270.00p 264.40p 266.80p 229618
05/09/2016 272.70p 272.70p 261.70p 267.20p 153383
02/09/2016 268.60p 271.90p 263.60p 268.40p 385479
01/09/2016 259.90p 271.50p 258.60p 268.80p 582138
31/08/2016 259.10p 264.00p 256.30p 257.10p 303426
30/08/2016 263.20p 268.25p 257.20p 258.20p 507123
26/08/2016 259.50p 266.40p 258.00p 263.20p 180113
25/08/2016 265.40p 265.40p 257.50p 258.80p 227160
24/08/2016 265.30p 267.50p 261.30p 265.40p 182944
23/08/2016 258.20p 262.89p 258.20p 261.60p 170146
22/08/2016 260.40p 268.70p 257.50p 258.80p 392255
19/08/2016 260.00p 261.90p 255.70p 260.30p 534993
18/08/2016 255.80p 261.68p 254.13p 260.00p 585699
17/08/2016 259.10p 259.63p 251.40p 255.00p 440420
16/08/2016 256.00p 257.90p 250.80p 253.10p 160897
15/08/2016 255.40p 260.42p 253.00p 254.70p 188027
12/08/2016 249.20p 261.40p 249.20p 257.10p 427575
11/08/2016 248.00p 252.40p 242.79p 249.00p 485093
10/08/2016 248.40p 252.70p 245.50p 246.50p 311664
09/08/2016 248.60p 251.80p 245.88p 249.60p 298781
08/08/2016 248.80p 255.20p 246.52p 247.90p 357546
05/08/2016 248.80p 249.90p 246.10p 249.00p 373232
04/08/2016 244.50p 248.80p 239.60p 248.00p 349243
03/08/2016 238.00p 244.60p 236.10p 244.10p 387548
02/08/2016 239.30p 242.40p 231.80p 237.90p 710558
01/08/2016 245.60p 249.70p 236.10p 238.30p 555118
29/07/2016 251.00p 252.00p 246.30p 251.80p 363854
28/07/2016 247.40p 250.60p 243.80p 249.00p 735964
27/07/2016 245.00p 249.30p 241.43p 246.00p 358559
26/07/2016 250.00p 250.00p 244.50p 246.00p 292110
25/07/2016 244.60p 249.20p 242.44p 249.20p 199807
22/07/2016 241.50p 246.50p 239.00p 243.60p 188744
21/07/2016 244.90p 246.90p 243.00p 244.10p 217791
20/07/2016 245.30p 249.50p 240.10p 244.50p 508669
19/07/2016 236.20p 246.20p 236.10p 242.60p 470626
18/07/2016 238.70p 240.50p 232.80p 238.70p 396994
15/07/2016 233.20p 239.10p 229.30p 236.10p 271198

*Close Price adjusted for both dividends and splits