Mitchells & Butlers (MAB) Share Price

Travel & Leisure Sector

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

Date Open High Low Close* Volume
12/03/2025 218.00p 225.00p 218.00p 220.00p 139662
11/03/2025 214.00p 223.50p 214.00p 223.00p 227352
10/03/2025 223.50p 223.50p 217.16p 217.50p 1348369
07/03/2025 218.00p 219.50p 214.00p 218.50p 266862
06/03/2025 214.50p 219.00p 213.00p 216.50p 166070
05/03/2025 219.00p 225.00p 215.50p 216.00p 562399
04/03/2025 225.50p 228.00p 219.50p 220.00p 385579
03/03/2025 226.00p 226.99p 221.00p 224.50p 190439
28/02/2025 219.00p 223.00p 219.00p 221.00p 682297
27/02/2025 221.50p 227.00p 220.50p 222.00p 211541
26/02/2025 223.00p 229.50p 223.00p 226.50p 185817
25/02/2025 221.00p 228.50p 221.00p 227.50p 212301
24/02/2025 229.00p 231.50p 224.50p 226.50p 315637
21/02/2025 225.00p 232.50p 225.00p 229.00p 214933
20/02/2025 225.50p 228.00p 224.50p 227.50p 363570
19/02/2025 224.50p 229.50p 224.00p 225.50p 309661
18/02/2025 232.00p 232.00p 226.50p 230.00p 197378
17/02/2025 226.50p 228.00p 223.61p 226.50p 248079
14/02/2025 232.00p 236.50p 225.50p 225.50p 180391
13/02/2025 234.50p 237.00p 230.00p 234.00p 222148
12/02/2025 228.00p 237.50p 228.00p 231.50p 280811
11/02/2025 237.00p 239.00p 232.00p 232.50p 564934
10/02/2025 234.00p 238.00p 230.00p 235.50p 231118
07/02/2025 228.00p 235.00p 228.00p 232.50p 193688
06/02/2025 229.00p 235.00p 226.50p 232.00p 188530
05/02/2025 220.00p 230.00p 220.00p 228.50p 256382
04/02/2025 226.00p 228.50p 221.00p 222.50p 251055
03/02/2025 232.00p 236.50p 223.00p 227.50p 303883
31/01/2025 228.00p 234.00p 227.50p 232.50p 284191
30/01/2025 226.50p 232.50p 226.50p 229.50p 172750
29/01/2025 235.00p 237.00p 230.00p 230.00p 148702
28/01/2025 227.50p 236.00p 227.50p 234.00p 162979
27/01/2025 237.50p 237.50p 229.50p 230.00p 193712
24/01/2025 232.00p 237.00p 231.00p 232.00p 220327
23/01/2025 237.00p 244.50p 234.00p 234.00p 210187
22/01/2025 238.00p 243.50p 238.00p 240.00p 257408
21/01/2025 240.00p 244.50p 240.00p 241.50p 211515
20/01/2025 243.00p 244.50p 239.50p 242.00p 250336
17/01/2025 237.00p 245.02p 237.00p 242.00p 485169
16/01/2025 247.00p 247.00p 238.00p 242.00p 305078
15/01/2025 234.00p 243.50p 234.00p 243.00p 339559
14/01/2025 229.50p 229.50p 223.53p 228.00p 331299
13/01/2025 226.00p 229.00p 224.50p 226.50p 224658
10/01/2025 229.50p 231.00p 226.00p 227.50p 256813
09/01/2025 235.00p 237.30p 223.00p 229.50p 737015
08/01/2025 238.00p 242.00p 234.00p 234.00p 475782
07/01/2025 242.50p 244.50p 235.50p 240.00p 322617
06/01/2025 248.00p 251.00p 240.00p 242.50p 264012
03/01/2025 243.00p 253.00p 241.00p 242.50p 151328
02/01/2025 250.00p 250.00p 243.36p 245.00p 86308
31/12/2024 243.50p 246.00p 242.50p 245.00p 74963
30/12/2024 241.00p 243.50p 241.00p 242.50p 195560
27/12/2024 249.00p 249.50p 241.00p 242.00p 207851
24/12/2024 246.00p 248.50p 244.00p 246.00p 81855
23/12/2024 241.00p 245.50p 241.00p 245.00p 193325
20/12/2024 244.00p 246.50p 241.00p 246.50p 675041
19/12/2024 239.00p 245.50p 238.12p 245.50p 674985
18/12/2024 231.00p 240.00p 231.00p 240.00p 283899
17/12/2024 238.00p 238.00p 232.50p 233.50p 1053356
16/12/2024 244.00p 244.00p 236.00p 237.00p 843823
13/12/2024 240.00p 244.00p 238.00p 238.50p 260123
12/12/2024 240.00p 245.50p 240.00p 243.00p 233093
11/12/2024 242.00p 246.00p 240.49p 242.50p 1493778
10/12/2024 244.50p 246.00p 241.50p 243.00p 158419
09/12/2024 249.00p 249.12p 245.50p 246.50p 1458896
06/12/2024 247.00p 252.00p 247.00p 248.00p 272972
05/12/2024 248.50p 253.50p 248.50p 250.00p 337788
04/12/2024 253.50p 255.50p 250.00p 250.00p 328477
03/12/2024 245.50p 253.50p 245.50p 253.50p 221898
02/12/2024 246.50p 254.00p 244.02p 245.50p 443164
29/11/2024 253.50p 254.00p 243.50p 246.50p 518342
28/11/2024 246.00p 250.50p 245.50p 249.00p 233456
27/11/2024 252.00p 259.00p 243.00p 249.00p 487334
26/11/2024 247.00p 247.00p 241.00p 245.00p 305146
25/11/2024 242.50p 245.50p 238.36p 244.50p 896848
22/11/2024 236.00p 244.00p 236.00p 242.00p 238573
21/11/2024 229.50p 237.50p 229.50p 237.00p 439647
20/11/2024 233.50p 236.20p 230.50p 233.50p 209755
19/11/2024 234.50p 236.00p 232.00p 236.00p 197320
18/11/2024 231.00p 234.00p 229.00p 234.00p 311887
15/11/2024 229.00p 234.50p 229.00p 231.50p 143642
14/11/2024 232.50p 235.50p 232.00p 234.50p 180807
13/11/2024 234.00p 236.00p 231.50p 233.50p 187997
12/11/2024 235.00p 239.50p 231.00p 231.00p 197643
11/11/2024 234.50p 240.00p 231.50p 235.00p 704757
08/11/2024 247.50p 249.50p 232.00p 233.00p 1768219
07/11/2024 255.00p 255.00p 249.00p 252.50p 216349
06/11/2024 253.50p 255.00p 251.00p 251.00p 450629
05/11/2024 259.50p 259.50p 250.00p 250.50p 296947
04/11/2024 252.50p 256.00p 252.50p 253.50p 258452
01/11/2024 251.00p 255.00p 249.50p 252.50p 815834
31/10/2024 258.00p 262.50p 248.50p 250.50p 1008737
30/10/2024 258.00p 273.00p 258.00p 258.50p 1169866
29/10/2024 269.00p 273.50p 260.00p 260.50p 325982
28/10/2024 270.50p 273.50p 269.50p 270.50p 232652
25/10/2024 268.00p 271.00p 267.00p 270.00p 182897
24/10/2024 268.00p 276.00p 268.00p 270.00p 36274
23/10/2024 266.00p 273.50p 266.00p 270.00p 105661
22/10/2024 266.00p 274.50p 264.00p 272.50p 224690
21/10/2024 274.50p 276.00p 268.00p 268.00p 172503
18/10/2024 271.00p 276.00p 271.00p 275.00p 173332
17/10/2024 275.00p 275.50p 271.50p 273.00p 175558
16/10/2024 277.50p 278.50p 269.50p 271.50p 358556
15/10/2024 278.50p 278.50p 271.00p 271.00p 291465
14/10/2024 277.50p 280.50p 271.65p 273.00p 273445
11/10/2024 275.00p 281.00p 275.00p 278.00p 243610
10/10/2024 277.00p 281.00p 276.50p 279.50p 125296
09/10/2024 280.00p 284.50p 277.00p 279.50p 176338
08/10/2024 282.00p 284.50p 276.50p 279.00p 235671
07/10/2024 287.00p 288.95p 278.94p 282.50p 202316
04/10/2024 282.50p 289.00p 280.00p 285.50p 373455
03/10/2024 286.50p 292.00p 283.50p 286.50p 176834
02/10/2024 298.00p 298.00p 285.00p 287.00p 138202
01/10/2024 296.00p 299.50p 292.00p 295.00p 299526
30/09/2024 305.50p 307.00p 291.76p 295.50p 387154
27/09/2024 310.00p 310.00p 297.00p 302.00p 287340
26/09/2024 300.00p 308.00p 298.00p 304.50p 164257
25/09/2024 302.50p 309.50p 297.00p 297.00p 234126
24/09/2024 300.00p 304.50p 300.00p 303.00p 126804
23/09/2024 292.00p 304.00p 292.00p 303.00p 112810
20/09/2024 293.00p 299.50p 292.78p 298.00p 549663
19/09/2024 297.00p 298.57p 293.50p 296.00p 158458
18/09/2024 298.50p 302.74p 293.50p 295.00p 212458
17/09/2024 299.00p 301.00p 293.50p 297.00p 273814
16/09/2024 299.00p 300.50p 292.00p 297.00p 113665
13/09/2024 292.00p 298.00p 291.00p 297.00p 182879
12/09/2024 295.00p 295.00p 288.16p 291.50p 171179
11/09/2024 286.50p 293.08p 286.50p 288.50p 715712
10/09/2024 290.00p 293.00p 286.50p 293.00p 238633
09/09/2024 284.50p 288.00p 281.00p 288.00p 116392
06/09/2024 280.00p 288.50p 280.00p 284.00p 198095
05/09/2024 290.00p 290.00p 282.50p 286.00p 160661
04/09/2024 280.00p 287.41p 278.50p 285.00p 209326
03/09/2024 294.00p 300.50p 284.00p 285.00p 152275
02/09/2024 294.00p 303.00p 293.50p 293.50p 198550
30/08/2024 298.00p 300.00p 295.50p 297.00p 321235
29/08/2024 300.50p 305.50p 296.00p 296.00p 226500
28/08/2024 310.00p 310.00p 300.00p 302.00p 153900
27/08/2024 306.50p 310.00p 301.50p 307.00p 346970
23/08/2024 305.00p 311.17p 304.00p 309.00p 204476
22/08/2024 310.00p 313.00p 301.00p 308.50p 186360
21/08/2024 302.00p 309.50p 299.50p 309.50p 227103
20/08/2024 308.00p 308.50p 300.50p 300.50p 183644
19/08/2024 302.50p 309.50p 302.00p 305.50p 249890
16/08/2024 307.50p 312.50p 302.50p 303.00p 263701
15/08/2024 317.50p 317.50p 308.50p 311.50p 233923
14/08/2024 306.50p 313.00p 306.50p 310.50p 139600
13/08/2024 310.00p 310.00p 304.50p 304.50p 275323
12/08/2024 310.00p 314.00p 302.99p 308.00p 142490
09/08/2024 301.00p 307.00p 297.50p 303.00p 99836
08/08/2024 297.00p 304.00p 296.00p 301.00p 124261
07/08/2024 298.50p 303.50p 294.50p 303.50p 189900
06/08/2024 295.00p 298.00p 287.55p 295.50p 304714
05/08/2024 305.00p 305.00p 280.50p 292.50p 301835
02/08/2024 318.50p 318.50p 300.28p 302.00p 297975
01/08/2024 310.00p 320.00p 308.54p 317.00p 314106
31/07/2024 310.00p 319.00p 310.00p 311.00p 230910
30/07/2024 305.00p 316.50p 305.00p 315.50p 274262
29/07/2024 315.00p 318.65p 307.00p 308.00p 235926
26/07/2024 306.00p 315.50p 298.50p 315.00p 279934
25/07/2024 305.00p 306.50p 297.00p 306.50p 211747
24/07/2024 298.50p 305.00p 298.50p 301.00p 150796
23/07/2024 299.50p 304.00p 299.00p 303.00p 116281
22/07/2024 302.00p 302.00p 297.50p 300.50p 108238
19/07/2024 301.50p 304.00p 296.00p 297.50p 202931
18/07/2024 299.00p 306.00p 296.50p 296.50p 258603
17/07/2024 301.50p 304.50p 298.50p 303.50p 117708
16/07/2024 300.50p 305.00p 298.50p 303.50p 147842
15/07/2024 297.00p 303.50p 297.00p 302.50p 205570
12/07/2024 305.50p 306.00p 299.50p 302.00p 162355
11/07/2024 300.00p 302.50p 292.50p 299.50p 139610
10/07/2024 294.50p 299.00p 292.50p 296.00p 208052
09/07/2024 294.50p 296.58p 288.50p 293.50p 149549
08/07/2024 285.00p 294.50p 285.00p 294.50p 218046
05/07/2024 290.50p 299.07p 289.59p 290.00p 271172
04/07/2024 290.00p 290.00p 284.89p 288.50p 110088
03/07/2024 280.50p 288.00p 280.50p 288.00p 159863
02/07/2024 280.50p 288.50p 280.50p 282.50p 135900
01/07/2024 287.00p 289.75p 284.82p 287.00p 284042
28/06/2024 286.50p 293.50p 280.50p 285.50p 251802
27/06/2024 286.00p 292.81p 286.00p 288.00p 154831
26/06/2024 292.00p 294.00p 289.50p 293.00p 318472
25/06/2024 290.50p 297.50p 289.50p 291.00p 183513
24/06/2024 300.00p 301.00p 294.00p 294.00p 182212
21/06/2024 294.00p 301.00p 293.00p 301.00p 1072816
20/06/2024 298.50p 301.00p 294.00p 294.00p 168844
19/06/2024 303.00p 303.00p 295.00p 298.00p 241604
18/06/2024 294.00p 303.50p 294.00p 303.00p 249384
17/06/2024 290.50p 301.00p 290.50p 299.00p 97917
14/06/2024 307.00p 307.00p 294.00p 295.00p 179580
13/06/2024 301.00p 309.50p 300.00p 300.00p 338413
12/06/2024 306.50p 309.50p 303.00p 305.50p 205112
11/06/2024 314.50p 314.50p 305.50p 305.50p 83563
10/06/2024 303.00p 311.00p 303.00p 308.50p 182833
07/06/2024 300.50p 311.00p 300.50p 309.00p 209835
06/06/2024 307.50p 309.50p 303.50p 308.00p 129315
05/06/2024 314.50p 314.50p 303.00p 304.00p 249975
04/06/2024 302.50p 312.50p 301.00p 312.50p 217063
03/06/2024 302.00p 314.50p 302.00p 308.00p 279080
31/05/2024 302.50p 310.00p 302.50p 308.00p 692932

*Close Price adjusted for both dividends and splits