Mitchells & Butlers (MAB) Share Price

Travel & Leisure Sector

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

Date Open High Low Close* Volume
27/02/2014 479.70p 485.00p 475.11p 483.40p 335052
26/02/2014 485.00p 485.00p 479.50p 483.40p 176855
25/02/2014 479.70p 485.00p 477.80p 484.80p 394369
24/02/2014 479.50p 482.60p 475.20p 480.20p 221291
21/02/2014 476.10p 482.60p 476.10p 479.40p 232437
20/02/2014 467.30p 476.50p 463.90p 476.50p 304508
19/02/2014 479.00p 484.85p 470.00p 471.10p 347789
18/02/2014 476.60p 484.40p 470.40p 482.80p 340118
17/02/2014 467.40p 473.80p 461.00p 473.60p 332258
14/02/2014 463.10p 470.30p 458.90p 461.00p 229561
13/02/2014 460.30p 467.86p 458.20p 461.10p 145599
12/02/2014 459.80p 464.70p 459.80p 462.50p 163472
11/02/2014 471.60p 471.60p 458.30p 460.70p 215362
10/02/2014 460.70p 466.15p 460.70p 463.30p 208233
07/02/2014 459.10p 461.50p 452.90p 460.00p 388474
06/02/2014 452.00p 452.90p 446.20p 452.90p 232347
05/02/2014 443.80p 452.50p 443.80p 449.80p 245373
04/02/2014 445.80p 449.70p 443.20p 448.00p 122256
03/02/2014 445.60p 452.90p 445.60p 448.00p 240011
31/01/2014 451.10p 452.50p 443.10p 449.80p 266103
30/01/2014 450.10p 455.40p 437.03p 449.10p 337161
29/01/2014 451.50p 451.50p 437.40p 438.50p 136809
28/01/2014 443.40p 446.60p 438.58p 442.00p 268881
27/01/2014 443.40p 443.90p 438.03p 438.60p 213884
24/01/2014 446.50p 452.30p 444.54p 446.00p 440008
23/01/2014 447.90p 452.70p 445.40p 450.00p 760956
22/01/2014 441.90p 454.00p 441.90p 450.00p 350323
21/01/2014 459.60p 460.00p 448.50p 450.00p 268607
20/01/2014 455.20p 462.00p 455.00p 457.40p 160905
17/01/2014 458.60p 460.19p 454.30p 455.00p 219669
16/01/2014 465.00p 465.00p 450.00p 456.90p 316208
15/01/2014 462.30p 465.80p 459.80p 464.70p 269632
14/01/2014 460.10p 463.50p 454.30p 459.80p 222398
13/01/2014 464.20p 474.00p 460.93p 463.50p 177205
10/01/2014 446.80p 466.30p 446.80p 465.00p 289772
09/01/2014 448.60p 456.30p 444.80p 448.00p 581457
08/01/2014 436.70p 449.60p 436.70p 447.00p 233731
07/01/2014 442.20p 449.00p 441.50p 445.60p 176667
06/01/2014 435.10p 445.00p 428.30p 442.30p 259010
03/01/2014 426.30p 436.00p 425.10p 432.60p 253481
02/01/2014 423.50p 426.30p 420.59p 425.10p 236222
31/12/2013 421.80p 423.20p 420.10p 421.90p 24448
30/12/2013 420.70p 423.90p 419.80p 419.80p 76151
27/12/2013 423.20p 423.90p 420.80p 422.80p 82745
24/12/2013 420.00p 422.00p 418.51p 422.00p 12916
23/12/2013 421.40p 423.70p 415.40p 421.10p 108952
20/12/2013 431.40p 438.70p 418.90p 422.40p 373266
19/12/2013 424.10p 434.40p 420.40p 434.40p 323360
18/12/2013 425.20p 426.00p 418.30p 420.40p 298959
17/12/2013 426.60p 428.00p 421.20p 425.00p 464811
16/12/2013 423.40p 426.40p 422.03p 426.40p 132973
13/12/2013 418.90p 424.80p 418.10p 424.80p 272459
12/12/2013 415.80p 426.00p 404.00p 419.40p 528889
11/12/2013 413.40p 431.20p 410.50p 418.10p 310820
10/12/2013 418.00p 418.00p 406.90p 412.50p 977552
09/12/2013 414.50p 419.10p 411.30p 418.00p 117214
06/12/2013 414.00p 419.90p 408.10p 416.00p 240862
05/12/2013 408.80p 417.20p 405.60p 414.00p 394894
04/12/2013 402.60p 418.30p 400.00p 410.60p 768111
03/12/2013 415.50p 415.50p 399.10p 402.50p 1685447
02/12/2013 414.20p 414.20p 407.20p 409.30p 235125
29/11/2013 420.20p 420.20p 412.20p 413.10p 633163
28/11/2013 410.00p 417.50p 400.10p 417.50p 209431
27/11/2013 407.70p 407.70p 399.00p 400.10p 197498
26/11/2013 400.00p 425.00p 395.00p 404.70p 711637
25/11/2013 387.00p 393.60p 383.45p 391.00p 344757
22/11/2013 379.80p 386.20p 379.80p 385.00p 259710
21/11/2013 401.40p 401.40p 380.20p 380.20p 161384
20/11/2013 385.60p 391.80p 384.63p 389.20p 150427
19/11/2013 388.60p 389.00p 385.20p 387.30p 219687
18/11/2013 391.60p 394.05p 388.30p 389.00p 289037
15/11/2013 397.00p 400.59p 389.00p 392.60p 259560
14/11/2013 403.00p 404.00p 394.70p 397.00p 178416
13/11/2013 407.80p 408.70p 392.80p 399.80p 287765
12/11/2013 413.40p 414.66p 404.40p 408.70p 112483
11/11/2013 408.40p 413.80p 405.50p 412.50p 1212664
08/11/2013 405.30p 411.40p 402.20p 408.00p 141348
07/11/2013 410.00p 411.18p 404.00p 406.40p 333504
06/11/2013 406.50p 410.00p 400.20p 407.90p 271937
05/11/2013 406.20p 407.80p 396.60p 400.20p 230520
04/11/2013 406.60p 411.20p 404.70p 404.70p 213046
01/11/2013 400.60p 408.90p 400.60p 406.50p 375828
31/10/2013 399.30p 403.20p 398.80p 401.00p 232936
30/10/2013 391.30p 403.50p 391.30p 401.00p 753332
29/10/2013 393.00p 396.10p 390.60p 391.50p 267090
28/10/2013 400.10p 400.10p 392.50p 394.40p 69009
25/10/2013 399.10p 403.90p 398.29p 400.50p 296720
24/10/2013 399.20p 401.50p 397.30p 401.00p 124523
23/10/2013 402.20p 402.76p 398.00p 398.70p 109277
22/10/2013 400.90p 401.74p 397.90p 401.10p 151285
21/10/2013 399.00p 401.90p 398.20p 400.00p 706006
18/10/2013 400.90p 400.91p 394.50p 398.30p 235351
17/10/2013 394.90p 400.50p 393.30p 400.00p 143574
16/10/2013 391.50p 397.70p 388.00p 395.10p 123187
15/10/2013 395.10p 395.40p 390.80p 394.00p 175962
14/10/2013 394.00p 396.00p 394.00p 395.00p 589176
11/10/2013 395.00p 396.00p 393.20p 396.00p 305862
10/10/2013 391.90p 395.10p 389.10p 393.20p 160694
09/10/2013 384.40p 393.40p 381.20p 390.70p 504244
08/10/2013 392.40p 395.10p 384.20p 384.20p 260698
07/10/2013 392.20p 394.90p 390.10p 393.30p 108828
04/10/2013 400.10p 400.10p 389.10p 394.40p 358198
03/10/2013 390.90p 403.20p 390.10p 400.10p 266920
02/10/2013 403.90p 406.20p 386.00p 389.30p 386258
01/10/2013 410.70p 412.20p 404.70p 404.70p 255090
30/09/2013 407.90p 412.20p 407.00p 411.00p 273291
27/09/2013 412.80p 412.80p 403.00p 409.70p 166634
26/09/2013 429.60p 429.60p 408.90p 408.90p 321155
25/09/2013 428.00p 429.60p 425.60p 428.70p 140718
24/09/2013 425.20p 431.60p 421.50p 430.50p 211158
23/09/2013 420.80p 430.60p 418.40p 424.20p 290287
20/09/2013 429.90p 432.88p 418.50p 418.50p 513863
19/09/2013 431.20p 435.90p 426.30p 428.90p 282528
18/09/2013 433.60p 434.00p 423.10p 426.90p 176022
17/09/2013 448.40p 448.40p 434.00p 434.00p 228577
16/09/2013 454.10p 454.90p 447.40p 447.90p 126142
13/09/2013 447.70p 453.00p 447.30p 449.70p 124241
12/09/2013 450.00p 454.90p 437.30p 447.70p 345619
11/09/2013 460.00p 472.80p 456.90p 460.00p 314185
10/09/2013 462.00p 475.00p 458.10p 459.50p 289870
09/09/2013 455.80p 466.10p 451.80p 458.10p 310839
06/09/2013 448.40p 457.00p 443.80p 456.00p 291295
05/09/2013 443.00p 456.70p 442.90p 450.10p 320321
04/09/2013 442.30p 447.20p 430.70p 441.40p 183971
03/09/2013 436.10p 447.20p 431.30p 447.20p 224019
02/09/2013 425.70p 436.80p 425.30p 436.70p 244984
30/08/2013 428.10p 432.60p 426.00p 426.00p 238650
29/08/2013 419.30p 429.60p 419.30p 429.60p 277409
28/08/2013 414.40p 416.80p 412.18p 414.10p 164280
27/08/2013 425.20p 425.20p 416.80p 416.80p 118542
23/08/2013 418.70p 430.00p 417.70p 425.10p 210235
22/08/2013 417.50p 421.70p 417.00p 419.00p 77582
21/08/2013 407.20p 418.20p 407.20p 414.00p 104414
20/08/2013 412.30p 417.60p 409.40p 412.10p 151612
19/08/2013 413.30p 417.60p 410.90p 417.60p 165189
16/08/2013 405.70p 411.00p 397.50p 410.90p 284015
15/08/2013 423.70p 423.70p 404.20p 405.00p 265131
14/08/2013 429.80p 430.60p 421.60p 421.60p 234613
13/08/2013 424.60p 437.80p 423.00p 430.40p 279590
12/08/2013 421.90p 430.20p 421.90p 423.00p 177568
09/08/2013 422.40p 426.00p 418.40p 420.20p 279307
08/08/2013 413.60p 421.00p 410.80p 420.10p 190820
07/08/2013 417.80p 419.00p 408.40p 409.90p 246253
06/08/2013 414.00p 420.20p 414.00p 419.00p 265398
05/08/2013 417.60p 421.30p 414.00p 414.00p 179298
02/08/2013 418.80p 420.80p 414.00p 416.90p 166675
01/08/2013 417.20p 422.00p 412.80p 416.80p 364145
31/07/2013 412.80p 417.10p 411.00p 416.30p 313898
30/07/2013 413.40p 415.50p 411.20p 412.00p 390268
29/07/2013 412.70p 417.70p 408.00p 409.00p 245014
26/07/2013 414.00p 416.80p 408.60p 412.60p 364896
25/07/2013 424.10p 426.80p 394.30p 413.00p 993556
24/07/2013 416.00p 440.00p 415.00p 426.80p 709604
23/07/2013 409.00p 415.80p 405.50p 415.00p 381848
22/07/2013 408.70p 413.10p 405.00p 405.00p 215519
19/07/2013 410.00p 413.60p 404.00p 405.50p 210848
18/07/2013 401.10p 414.10p 401.10p 410.00p 167554
17/07/2013 399.80p 405.50p 394.95p 402.70p 249759
16/07/2013 400.60p 403.80p 396.00p 396.20p 385549
15/07/2013 401.90p 408.00p 400.60p 400.60p 1531734
12/07/2013 397.90p 406.50p 396.50p 400.50p 273666
11/07/2013 395.50p 399.20p 390.86p 396.50p 1649832
10/07/2013 387.40p 394.20p 382.90p 391.60p 270207
09/07/2013 386.50p 388.60p 382.70p 386.60p 212739
08/07/2013 382.70p 391.20p 379.90p 380.60p 208438
05/07/2013 380.10p 382.60p 374.90p 380.00p 277965
04/07/2013 377.80p 381.90p 377.50p 380.00p 215494
03/07/2013 368.70p 376.00p 368.70p 375.70p 183525
02/07/2013 375.80p 379.70p 372.00p 372.00p 404808
01/07/2013 374.10p 380.10p 368.60p 376.50p 235278
28/06/2013 374.00p 376.60p 366.80p 370.90p 188660
27/06/2013 369.90p 380.00p 369.90p 374.60p 359696
26/06/2013 358.70p 371.80p 358.50p 370.90p 266840
25/06/2013 359.20p 362.40p 346.20p 358.50p 218382
24/06/2013 364.40p 365.30p 352.70p 355.60p 775776
21/06/2013 367.00p 379.30p 360.10p 360.10p 511063
20/06/2013 370.70p 376.60p 364.60p 364.60p 188490
19/06/2013 373.90p 377.00p 370.20p 375.00p 238078
18/06/2013 373.60p 377.18p 372.80p 374.60p 223200
17/06/2013 377.80p 380.00p 373.00p 373.00p 172277
14/06/2013 367.30p 379.00p 361.90p 376.00p 287409
13/06/2013 359.20p 361.90p 347.40p 361.90p 343639
12/06/2013 364.40p 365.14p 359.60p 359.60p 112795
11/06/2013 374.00p 374.15p 361.60p 364.10p 137236
10/06/2013 374.90p 375.90p 370.10p 373.30p 99099
07/06/2013 358.60p 375.10p 358.60p 374.30p 177934
06/06/2013 369.10p 369.40p 361.80p 362.00p 143591
05/06/2013 375.30p 379.10p 366.00p 368.20p 396499
04/06/2013 378.40p 380.40p 373.80p 379.10p 220248
03/06/2013 378.10p 384.00p 373.80p 373.80p 174906
31/05/2013 380.70p 382.00p 371.50p 380.00p 338241
30/05/2013 381.70p 386.30p 378.80p 379.80p 302750
29/05/2013 390.90p 393.10p 380.00p 383.10p 369958
28/05/2013 391.30p 397.10p 385.10p 393.10p 387519
24/05/2013 391.20p 392.00p 380.50p 385.10p 751371
23/05/2013 400.00p 415.26p 384.02p 395.20p 818402
22/05/2013 405.00p 414.30p 399.46p 408.50p 378704
21/05/2013 401.70p 408.80p 401.50p 402.70p 420276
20/05/2013 408.20p 408.20p 397.90p 406.60p 288694
17/05/2013 398.00p 406.00p 388.54p 405.70p 430804

*Close Price adjusted for both dividends and splits