Mitchells & Butlers (MAB) Share Price

Travel & Leisure Sector

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

Date Open High Low Close* Volume
16/05/2013 385.80p 408.50p 380.36p 399.10p 1042855
15/05/2013 375.90p 377.39p 372.20p 377.20p 170778
14/05/2013 362.90p 379.90p 359.18p 375.40p 262310
13/05/2013 356.60p 367.20p 353.20p 366.10p 227736
10/05/2013 347.60p 355.60p 347.60p 355.60p 193383
09/05/2013 342.80p 349.00p 342.70p 349.00p 226439
08/05/2013 343.00p 350.10p 340.40p 342.80p 266306
07/05/2013 342.00p 343.10p 339.20p 342.60p 157103
03/05/2013 337.80p 347.70p 337.80p 341.70p 185113
02/05/2013 340.80p 344.00p 331.30p 337.80p 183312
01/05/2013 335.00p 346.10p 334.40p 343.60p 150310
30/04/2013 342.40p 344.46p 334.00p 334.40p 163586
29/04/2013 338.30p 342.90p 337.70p 341.40p 118975
26/04/2013 334.30p 337.70p 332.76p 337.70p 130561
25/04/2013 333.70p 341.40p 331.30p 337.10p 197313
24/04/2013 327.90p 332.60p 324.65p 332.30p 163670
23/04/2013 322.90p 328.91p 318.20p 327.90p 212372
22/04/2013 314.00p 321.40p 314.00p 318.20p 147032
19/04/2013 317.20p 321.60p 312.60p 315.90p 144657
18/04/2013 319.20p 319.20p 309.90p 312.60p 256466
17/04/2013 325.10p 327.00p 315.80p 316.60p 136528
16/04/2013 327.00p 327.40p 322.10p 322.50p 177377
15/04/2013 327.80p 331.20p 323.60p 327.40p 126151
12/04/2013 327.00p 330.60p 325.60p 328.30p 134703
11/04/2013 323.50p 330.90p 321.60p 330.00p 290111
10/04/2013 315.00p 324.50p 311.70p 323.50p 229247
09/04/2013 315.00p 315.10p 309.88p 312.40p 185460
08/04/2013 307.00p 313.87p 307.00p 312.60p 197950
05/04/2013 318.80p 318.80p 306.40p 307.60p 158694
04/04/2013 321.70p 322.10p 316.20p 316.30p 184146
03/04/2013 319.80p 325.70p 319.80p 322.10p 213647
02/04/2013 327.80p 329.80p 320.60p 323.80p 179335
28/03/2013 321.00p 327.20p 318.10p 326.00p 344222
27/03/2013 328.30p 328.30p 315.80p 321.00p 261382
26/03/2013 328.00p 334.00p 325.10p 327.50p 236398
25/03/2013 327.90p 333.90p 326.00p 328.90p 324181
22/03/2013 328.50p 330.00p 325.40p 327.20p 112457
21/03/2013 333.20p 334.00p 326.30p 330.00p 211438
20/03/2013 338.30p 339.60p 332.90p 334.00p 227882
19/03/2013 342.90p 344.50p 338.00p 338.00p 222122
18/03/2013 341.60p 346.80p 339.30p 344.40p 212865
15/03/2013 349.70p 363.55p 343.40p 343.40p 1043500
14/03/2013 343.00p 350.10p 342.32p 350.10p 295371
13/03/2013 340.70p 345.60p 340.70p 344.20p 157231
12/03/2013 341.20p 344.50p 339.54p 341.50p 245715
11/03/2013 333.90p 341.90p 333.90p 341.90p 165976
08/03/2013 341.40p 341.40p 336.60p 338.50p 96411
07/03/2013 338.00p 340.80p 336.80p 340.10p 226640
06/03/2013 340.40p 340.40p 334.90p 339.50p 195856
05/03/2013 337.90p 340.42p 336.00p 336.90p 123222
04/03/2013 341.50p 343.03p 331.75p 338.00p 138078
01/03/2013 340.00p 343.90p 338.90p 341.50p 101860
28/02/2013 341.80p 343.80p 340.00p 341.90p 140739
27/02/2013 341.10p 345.00p 337.80p 340.00p 164776
26/02/2013 338.90p 345.20p 338.04p 341.00p 337658
25/02/2013 339.50p 345.23p 339.50p 345.20p 197721
22/02/2013 340.20p 342.00p 335.40p 339.70p 118254
21/02/2013 343.50p 345.40p 339.00p 339.70p 357783
20/02/2013 348.70p 352.80p 344.80p 345.40p 149353
19/02/2013 342.10p 353.40p 339.60p 349.70p 304172
18/02/2013 339.80p 343.10p 337.00p 339.60p 132996
15/02/2013 338.80p 338.80p 335.80p 337.60p 154213
14/02/2013 337.60p 340.00p 335.00p 337.60p 269629
13/02/2013 331.00p 339.20p 328.86p 339.20p 261109
12/02/2013 324.30p 332.40p 320.30p 331.50p 242207
11/02/2013 328.10p 330.35p 325.00p 325.00p 150447
08/02/2013 325.90p 332.90p 324.70p 328.00p 439147
07/02/2013 330.30p 332.00p 323.00p 325.90p 245986
06/02/2013 326.20p 334.00p 324.21p 330.90p 334153
05/02/2013 326.50p 328.10p 319.70p 324.90p 364775
04/02/2013 330.10p 335.20p 326.00p 326.20p 480526
01/02/2013 334.80p 335.53p 328.80p 332.00p 349144
31/01/2013 296.00p 333.73p 296.00p 333.70p 1194753
30/01/2013 305.10p 305.10p 292.70p 296.00p 316197
29/01/2013 308.00p 308.86p 298.40p 304.40p 235211
28/01/2013 311.50p 313.30p 306.76p 307.40p 269990
25/01/2013 310.50p 311.10p 306.00p 310.00p 171022
24/01/2013 309.10p 311.20p 308.50p 310.20p 224530
23/01/2013 313.10p 313.10p 306.80p 308.50p 317860
22/01/2013 316.00p 316.89p 312.00p 312.90p 133338
21/01/2013 312.10p 317.80p 310.82p 316.40p 162111
18/01/2013 319.80p 319.80p 311.20p 312.60p 165976
17/01/2013 315.00p 316.10p 314.30p 315.50p 245160
16/01/2013 315.80p 317.40p 311.50p 315.00p 138024
15/01/2013 314.70p 319.50p 313.10p 315.00p 237980
14/01/2013 319.20p 321.90p 312.00p 315.60p 313470
11/01/2013 316.10p 319.80p 313.34p 319.70p 208680
10/01/2013 319.50p 322.60p 314.00p 314.90p 208449
09/01/2013 325.00p 325.00p 319.60p 320.00p 194978
08/01/2013 323.70p 325.00p 321.10p 324.00p 328567
07/01/2013 330.80p 332.00p 329.30p 331.00p 230499
04/01/2013 330.90p 332.90p 323.12p 331.30p 174726
03/01/2013 329.00p 332.40p 326.83p 330.90p 163239
02/01/2013 323.90p 332.44p 323.90p 329.10p 141787
31/12/2012 322.30p 324.80p 322.10p 324.80p 26711
28/12/2012 322.00p 325.30p 321.58p 322.90p 44348
27/12/2012 325.80p 325.80p 321.70p 322.20p 53313
24/12/2012 323.80p 323.80p 322.03p 323.80p 18029
21/12/2012 325.00p 325.00p 318.83p 323.90p 378258
20/12/2012 321.40p 325.60p 321.40p 325.60p 168016
19/12/2012 318.90p 322.73p 318.10p 322.70p 112480
18/12/2012 318.30p 320.60p 315.70p 319.60p 173893
17/12/2012 317.80p 317.80p 314.70p 316.40p 70472
14/12/2012 318.30p 318.40p 314.50p 318.00p 162118
13/12/2012 317.60p 320.70p 317.40p 318.50p 153681
12/12/2012 314.50p 321.90p 314.50p 317.70p 288251
11/12/2012 310.90p 317.76p 310.55p 313.20p 119221
10/12/2012 310.50p 316.80p 310.00p 311.30p 171508
07/12/2012 314.70p 316.00p 312.50p 314.00p 158285
06/12/2012 314.00p 319.50p 313.80p 314.70p 214063
05/12/2012 311.60p 315.00p 309.50p 314.80p 333907
04/12/2012 307.40p 310.30p 307.40p 310.30p 153430
03/12/2012 310.00p 311.80p 307.40p 309.30p 214515
30/11/2012 308.90p 310.70p 307.50p 309.20p 291413
29/11/2012 308.70p 312.21p 306.60p 309.40p 706460
28/11/2012 314.90p 314.90p 300.20p 309.00p 766537
27/11/2012 323.70p 328.89p 308.70p 312.10p 857538
26/11/2012 327.10p 331.60p 323.10p 331.00p 378291
23/11/2012 330.00p 330.00p 323.30p 327.70p 575730
22/11/2012 334.70p 339.60p 323.60p 328.40p 330179
21/11/2012 336.70p 338.90p 333.40p 337.00p 181273
20/11/2012 330.10p 337.10p 328.60p 336.10p 255646
19/11/2012 325.90p 332.60p 323.20p 330.00p 305020
16/11/2012 335.00p 335.00p 321.60p 326.00p 447241
15/11/2012 328.60p 336.50p 324.23p 336.40p 314144
14/11/2012 324.30p 333.30p 320.80p 329.20p 236553
13/11/2012 323.40p 326.60p 321.50p 325.90p 275963
12/11/2012 327.40p 334.10p 324.30p 326.30p 206454
09/11/2012 330.60p 330.60p 321.30p 327.00p 182454
08/11/2012 321.60p 330.00p 320.00p 329.40p 457984
07/11/2012 328.30p 329.40p 318.70p 321.00p 386151
06/11/2012 326.70p 329.60p 323.00p 328.30p 242445
05/11/2012 336.30p 336.30p 325.80p 327.80p 210182
02/11/2012 332.10p 336.50p 331.51p 334.00p 213344
01/11/2012 327.50p 336.20p 327.50p 332.50p 502145
31/10/2012 320.90p 328.70p 318.40p 327.50p 256974
30/10/2012 326.70p 327.30p 323.25p 326.60p 144936
29/10/2012 322.10p 327.54p 315.80p 326.60p 267338
26/10/2012 327.60p 328.30p 322.07p 322.30p 168283
25/10/2012 321.60p 330.50p 321.60p 329.40p 171968
24/10/2012 319.00p 326.50p 317.90p 325.70p 194858
23/10/2012 323.80p 324.50p 317.60p 317.60p 476437
22/10/2012 324.40p 325.70p 320.90p 323.30p 226920
19/10/2012 315.90p 325.60p 315.90p 324.50p 265047
18/10/2012 316.10p 319.90p 316.10p 316.70p 169826
17/10/2012 316.80p 318.00p 312.50p 316.90p 246550
16/10/2012 314.20p 316.70p 310.30p 315.80p 214833
15/10/2012 309.60p 314.50p 308.72p 312.00p 164777
12/10/2012 307.10p 312.90p 307.10p 310.90p 168539
11/10/2012 307.00p 309.60p 305.08p 307.70p 149492
10/10/2012 308.00p 311.40p 305.25p 306.50p 265743
09/10/2012 308.00p 309.30p 305.10p 308.70p 303746
08/10/2012 305.70p 307.20p 303.32p 303.50p 270944
05/10/2012 301.90p 313.30p 301.50p 306.60p 781467
04/10/2012 293.80p 302.70p 292.16p 301.00p 901907
03/10/2012 288.90p 294.20p 288.10p 292.40p 426826
02/10/2012 294.50p 297.00p 288.90p 289.50p 474420
01/10/2012 290.90p 297.92p 290.30p 295.20p 429849
28/09/2012 285.80p 291.40p 285.80p 291.30p 203293
27/09/2012 285.70p 287.50p 284.50p 287.20p 161861
26/09/2012 287.30p 287.40p 283.00p 286.40p 246053
25/09/2012 286.50p 290.90p 285.20p 290.80p 207796
24/09/2012 282.00p 286.10p 282.00p 286.10p 315249
21/09/2012 287.80p 288.50p 281.30p 283.20p 622620
20/09/2012 282.10p 286.90p 279.90p 286.90p 303271
19/09/2012 285.90p 287.20p 279.58p 284.10p 463521
18/09/2012 289.00p 289.00p 284.60p 285.70p 86304
17/09/2012 290.40p 290.40p 285.20p 286.80p 398782
14/09/2012 295.00p 296.90p 285.00p 285.00p 552148
13/09/2012 288.50p 291.40p 287.60p 289.30p 534356
12/09/2012 285.20p 289.90p 285.20p 288.60p 347091
11/09/2012 283.30p 287.00p 283.27p 285.90p 424744
10/09/2012 276.10p 294.60p 275.33p 288.70p 489185
07/09/2012 277.10p 279.90p 276.70p 278.50p 182354
06/09/2012 271.30p 279.60p 270.00p 276.60p 179099
05/09/2012 270.80p 271.80p 268.20p 270.10p 303373
04/09/2012 270.90p 273.90p 268.50p 269.80p 320650
03/09/2012 268.10p 273.60p 268.00p 272.00p 205202
31/08/2012 265.00p 272.90p 265.00p 269.00p 325477
30/08/2012 263.90p 268.10p 262.70p 263.70p 155443
29/08/2012 263.70p 265.50p 261.00p 263.80p 293527
28/08/2012 266.90p 268.90p 259.60p 262.70p 430931
24/08/2012 267.10p 269.23p 265.50p 269.20p 166326
23/08/2012 271.30p 272.10p 265.80p 266.80p 116258
22/08/2012 276.70p 277.00p 268.40p 269.80p 374604
21/08/2012 271.20p 277.80p 270.50p 275.70p 229486
20/08/2012 273.80p 276.00p 271.20p 272.90p 190406
17/08/2012 268.70p 277.80p 268.70p 274.90p 255864
16/08/2012 268.60p 273.30p 267.70p 269.00p 217374
15/08/2012 268.40p 270.40p 265.97p 269.40p 195340
14/08/2012 268.60p 270.20p 266.30p 268.70p 138986
13/08/2012 267.20p 273.20p 265.70p 269.00p 102455
10/08/2012 267.00p 270.20p 265.00p 268.30p 165838
09/08/2012 265.70p 270.30p 265.20p 267.30p 160766
08/08/2012 265.70p 268.00p 264.20p 265.00p 205126
07/08/2012 268.60p 270.40p 264.90p 266.30p 228052
06/08/2012 264.80p 269.90p 263.19p 269.10p 317053
03/08/2012 262.00p 265.80p 261.10p 265.00p 207527
02/08/2012 262.00p 264.20p 260.30p 262.00p 231525
01/08/2012 260.90p 266.10p 258.40p 261.80p 390413

*Close Price adjusted for both dividends and splits