Mitchells & Butlers (MAB) Share Price

Travel & Leisure Sector

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

Date Open High Low Close* Volume
12/04/2021 329.00p 329.00p 313.10p 313.80p 636486
09/04/2021 326.60p 332.60p 319.40p 324.60p 1059358
08/04/2021 332.00p 333.05p 319.56p 322.00p 920597
07/04/2021 324.40p 333.40p 318.80p 329.40p 825200
06/04/2021 316.00p 329.00p 311.80p 317.80p 1015960
02/04/2021 320.00p 328.80p 317.60p 319.00p 488492
01/04/2021 320.00p 328.80p 317.60p 319.00p 488492
31/03/2021 323.50p 329.98p 319.30p 322.00p 678239
30/03/2021 322.00p 323.50p 313.50p 318.50p 505124
29/03/2021 327.00p 327.00p 316.00p 319.00p 524010
26/03/2021 326.50p 335.00p 322.50p 324.00p 690333
25/03/2021 328.00p 328.00p 313.00p 321.50p 448889
24/03/2021 310.00p 329.10p 307.61p 324.50p 754730
23/03/2021 308.00p 319.50p 306.90p 316.50p 504244
22/03/2021 311.50p 319.00p 304.64p 312.50p 663656
19/03/2021 311.50p 319.00p 306.00p 316.00p 2215792
18/03/2021 314.00p 325.50p 312.00p 316.00p 741045
17/03/2021 330.00p 334.50p 317.50p 321.00p 912197
16/03/2021 332.00p 335.00p 324.00p 330.50p 1015349
15/03/2021 330.00p 336.68p 323.85p 326.50p 1360774
12/03/2021 320.50p 337.00p 320.50p 326.50p 1257197
11/03/2021 312.50p 330.00p 312.50p 326.50p 884578
10/03/2021 314.00p 322.50p 314.00p 319.50p 644885
09/03/2021 314.50p 325.00p 310.61p 319.00p 987322
08/03/2021 295.00p 311.00p 295.00p 311.00p 1161903
05/03/2021 301.50p 312.50p 296.50p 299.50p 1010547
04/03/2021 317.50p 318.50p 298.00p 299.50p 697119
03/03/2021 293.00p 317.50p 293.00p 312.00p 1568102
02/03/2021 310.00p 311.50p 297.00p 297.50p 1082466
01/03/2021 307.00p 314.50p 303.50p 308.00p 1149483
26/02/2021 306.50p 307.98p 297.03p 304.00p 1914174
25/02/2021 316.50p 328.00p 307.40p 308.00p 1161600
24/02/2021 326.00p 327.50p 317.00p 323.00p 1022390
23/02/2021 335.00p 340.00p 316.50p 320.00p 1624780
22/02/2021 317.00p 339.09p 316.00p 337.50p 1601773
19/02/2021 325.00p 335.00p 319.50p 323.00p 835037
18/02/2021 332.50p 338.50p 324.00p 326.50p 839390
17/02/2021 339.50p 345.00p 326.50p 332.50p 1278888
16/02/2021 351.50p 356.00p 323.03p 338.00p 1633559
15/02/2021 327.50p 359.00p 325.00p 354.50p 3021984
12/02/2021 331.50p 334.50p 310.50p 328.50p 935188
11/02/2021 349.00p 351.50p 334.00p 336.00p 787441
10/02/2021 359.00p 363.50p 354.00p 356.50p 1270842
09/02/2021 349.00p 357.50p 335.50p 357.50p 745923
08/02/2021 355.00p 357.50p 340.00p 344.00p 720760
05/02/2021 331.50p 368.00p 325.50p 353.50p 2160482
04/02/2021 318.00p 328.61p 316.61p 324.50p 491501
03/02/2021 302.00p 322.00p 301.20p 321.00p 892837
02/02/2021 292.50p 302.50p 292.50p 302.00p 502012
01/02/2021 300.00p 302.50p 294.00p 295.00p 699953
29/01/2021 289.00p 312.60p 282.00p 298.00p 1351261
28/01/2021 276.50p 292.00p 273.94p 292.00p 1151755
27/01/2021 284.00p 286.50p 276.50p 283.00p 1066038
26/01/2021 270.50p 285.50p 267.50p 282.00p 722768
25/01/2021 276.00p 280.50p 270.00p 275.50p 1174387
22/01/2021 275.50p 282.50p 273.50p 279.50p 1802474
21/01/2021 275.00p 282.50p 274.00p 280.50p 920764
20/01/2021 251.00p 281.50p 251.00p 276.50p 1537471
19/01/2021 251.00p 262.00p 247.57p 255.00p 1590218
18/01/2021 242.50p 249.50p 235.50p 248.50p 784988
15/01/2021 232.50p 239.00p 232.50p 238.00p 608035
14/01/2021 234.00p 240.00p 230.00p 238.00p 345235
13/01/2021 232.50p 234.50p 226.74p 231.00p 591823
12/01/2021 236.50p 240.09p 232.37p 233.50p 562725
11/01/2021 237.50p 245.00p 236.00p 237.50p 843660
08/01/2021 234.00p 244.00p 227.34p 243.00p 1106690
07/01/2021 226.00p 231.50p 210.00p 230.00p 2395267
06/01/2021 237.50p 247.50p 237.00p 237.50p 421896
05/01/2021 224.50p 238.00p 223.10p 238.00p 540764
04/01/2021 246.00p 247.50p 225.00p 226.00p 705121
31/12/2020 247.50p 247.50p 239.00p 240.50p 239960
30/12/2020 246.50p 254.50p 244.50p 247.50p 566039
29/12/2020 249.00p 256.50p 245.00p 245.00p 686730
28/12/2020 236.00p 248.00p 236.00p 248.00p 325017
24/12/2020 236.00p 248.00p 236.00p 248.00p 325017
23/12/2020 224.50p 240.76p 221.50p 238.50p 542062
22/12/2020 228.00p 229.00p 220.00p 223.00p 296869
21/12/2020 227.50p 228.50p 212.11p 226.00p 1190853
18/12/2020 244.00p 244.00p 231.50p 235.00p 609547
17/12/2020 242.00p 249.00p 242.00p 244.00p 600996
16/12/2020 244.00p 256.16p 244.00p 247.50p 752462
15/12/2020 246.00p 250.00p 241.00p 250.00p 535510
14/12/2020 242.00p 252.00p 238.64p 244.00p 711123
11/12/2020 240.00p 242.50p 229.00p 236.50p 768357
10/12/2020 244.00p 251.00p 240.50p 244.50p 991313
09/12/2020 242.50p 251.00p 241.00p 250.00p 711708
08/12/2020 246.00p 247.50p 237.29p 242.50p 792745
07/12/2020 248.50p 248.50p 233.00p 243.00p 806105
04/12/2020 250.00p 257.20p 242.00p 247.50p 896748
03/12/2020 237.50p 248.50p 237.00p 248.50p 934912
02/12/2020 230.50p 247.00p 229.50p 240.50p 1201705
01/12/2020 216.00p 230.00p 214.89p 230.00p 1026200
30/11/2020 218.00p 222.00p 211.00p 211.00p 1230152
27/11/2020 219.50p 230.00p 212.50p 223.00p 1133442
26/11/2020 224.00p 240.50p 213.21p 222.00p 1064580
25/11/2020 234.50p 238.00p 219.50p 223.50p 1057424
24/11/2020 236.00p 243.00p 230.50p 230.50p 1363643
23/11/2020 223.00p 240.50p 221.43p 233.50p 1151258
20/11/2020 222.50p 225.07p 217.50p 218.00p 551020
19/11/2020 230.00p 232.00p 220.00p 223.50p 667239
18/11/2020 234.00p 236.50p 226.50p 234.00p 1238570
17/11/2020 244.50p 249.50p 235.00p 237.50p 1563781
16/11/2020 217.50p 243.50p 216.50p 241.00p 1601021
13/11/2020 213.50p 219.00p 211.50p 219.00p 938437
12/11/2020 220.00p 221.54p 213.00p 213.00p 1249353
10/11/2020 201.00p 230.00p 198.20p 220.00p 2681905
09/11/2020 165.60p 209.00p 164.20p 203.50p 6787063
06/11/2020 172.60p 172.83p 161.80p 161.80p 1001503
05/11/2020 160.80p 173.46p 160.40p 168.60p 860170
04/11/2020 160.80p 165.15p 157.76p 164.20p 411875
03/11/2020 155.80p 164.80p 154.20p 163.00p 698505
02/11/2020 153.80p 154.40p 146.61p 154.20p 1117740
30/10/2020 155.40p 158.00p 154.80p 156.80p 923846
29/10/2020 155.40p 160.80p 154.00p 156.80p 434707
28/10/2020 161.80p 161.80p 152.60p 158.40p 1184295
27/10/2020 166.40p 167.60p 163.40p 163.40p 968148
26/10/2020 159.00p 166.00p 154.00p 165.00p 706429
23/10/2020 151.00p 159.20p 149.00p 159.00p 827755
22/10/2020 142.20p 154.60p 139.60p 154.60p 867968
21/10/2020 139.60p 141.40p 135.31p 141.00p 502056
20/10/2020 143.40p 144.20p 135.60p 140.80p 665619
19/10/2020 131.00p 141.40p 131.00p 140.00p 360809
16/10/2020 132.20p 136.60p 128.26p 132.00p 611690
15/10/2020 130.80p 133.60p 126.20p 132.40p 627939
14/10/2020 133.80p 137.00p 130.91p 132.00p 466043
13/10/2020 141.60p 142.20p 131.20p 137.00p 940335
12/10/2020 148.60p 148.60p 140.40p 140.80p 488854
09/10/2020 140.60p 148.54p 138.40p 147.40p 723103
08/10/2020 135.80p 142.40p 132.47p 139.60p 698236
07/10/2020 140.80p 142.76p 134.40p 134.40p 671487
06/10/2020 138.60p 143.20p 136.80p 141.40p 400343
05/10/2020 135.00p 142.00p 134.66p 135.40p 536415
02/10/2020 133.40p 136.60p 130.00p 135.60p 344678
01/10/2020 136.60p 136.80p 132.30p 134.40p 363839
30/09/2020 133.20p 136.60p 129.40p 135.40p 531823
29/09/2020 141.00p 142.00p 133.20p 133.40p 475622
28/09/2020 137.80p 143.40p 136.00p 140.60p 531794
25/09/2020 135.00p 136.40p 131.60p 135.20p 610796
24/09/2020 132.80p 140.60p 127.80p 133.80p 1487890
23/09/2020 129.80p 137.40p 126.20p 136.00p 1295204
22/09/2020 117.00p 135.00p 116.20p 128.60p 1432584
21/09/2020 139.00p 139.00p 115.04p 119.00p 1857356
18/09/2020 137.00p 140.60p 130.20p 140.60p 1022501
17/09/2020 141.20p 143.00p 138.00p 139.00p 965544
16/09/2020 148.00p 150.40p 142.00p 144.40p 495409
15/09/2020 150.20p 153.40p 144.00p 147.40p 652568
14/09/2020 156.00p 158.80p 149.40p 151.20p 551614
11/09/2020 150.00p 158.44p 146.40p 154.60p 852316
10/09/2020 159.00p 163.70p 156.20p 157.60p 283838
09/09/2020 160.40p 165.40p 157.22p 159.20p 796231
08/09/2020 170.60p 172.80p 161.40p 164.00p 437572
07/09/2020 169.20p 174.20p 165.36p 170.00p 541133
04/09/2020 166.40p 174.80p 165.08p 167.40p 468157
03/09/2020 158.20p 173.00p 158.20p 169.20p 472772
02/09/2020 168.20p 169.80p 161.20p 162.20p 421107
01/09/2020 176.40p 176.40p 163.00p 166.00p 372344
31/08/2020 170.00p 175.63p 167.20p 172.20p 472176
28/08/2020 170.00p 175.63p 167.20p 172.20p 472176
27/08/2020 155.20p 170.20p 155.20p 170.20p 473517
26/08/2020 161.00p 163.20p 156.20p 158.20p 387957
25/08/2020 167.40p 168.60p 157.60p 160.60p 1135296
24/08/2020 169.40p 174.03p 163.00p 165.20p 363738
21/08/2020 163.00p 169.20p 159.73p 168.80p 494230
20/08/2020 156.60p 162.40p 156.60p 160.00p 413413
19/08/2020 165.00p 165.00p 158.40p 159.80p 512018
18/08/2020 162.80p 167.60p 160.40p 161.60p 456215
17/08/2020 167.00p 170.00p 164.00p 166.60p 382160
14/08/2020 173.20p 176.60p 161.80p 170.80p 573330
13/08/2020 181.80p 181.80p 173.20p 174.20p 403614
12/08/2020 182.00p 183.80p 178.43p 179.80p 678252
11/08/2020 172.20p 184.68p 171.20p 182.60p 1100540
10/08/2020 173.60p 178.60p 167.20p 170.80p 583229
07/08/2020 168.20p 174.20p 167.20p 173.20p 920928
06/08/2020 167.40p 172.20p 161.00p 169.80p 763249
05/08/2020 157.00p 170.21p 153.77p 169.20p 864448
04/08/2020 148.00p 156.00p 147.64p 155.40p 956775
03/08/2020 152.00p 154.51p 138.80p 149.00p 1072631
31/07/2020 154.00p 163.80p 152.60p 153.00p 542605
30/07/2020 157.80p 161.40p 153.60p 156.00p 645173
29/07/2020 157.60p 162.00p 153.40p 159.60p 764011
28/07/2020 155.20p 159.60p 154.00p 158.00p 544614
27/07/2020 158.80p 162.80p 155.20p 157.00p 778958
24/07/2020 159.80p 163.00p 158.09p 160.60p 794339
23/07/2020 161.60p 165.20p 158.40p 161.20p 610064
22/07/2020 165.00p 167.80p 161.60p 163.20p 810277
21/07/2020 158.20p 165.80p 156.00p 165.00p 681961
20/07/2020 169.00p 169.00p 154.40p 155.60p 1165791
17/07/2020 161.60p 167.00p 157.08p 165.40p 927280
16/07/2020 167.00p 169.60p 162.60p 163.00p 688512
15/07/2020 160.00p 168.60p 159.88p 168.20p 793174
14/07/2020 166.00p 168.60p 159.40p 163.20p 1197376
13/07/2020 168.00p 172.60p 166.40p 170.00p 1362577
10/07/2020 150.00p 166.00p 147.80p 165.00p 1490422
09/07/2020 162.00p 165.42p 150.60p 150.60p 1910707
08/07/2020 168.20p 178.80p 155.40p 156.00p 2433789
07/07/2020 171.60p 176.22p 166.95p 172.20p 1852626
06/07/2020 192.40p 194.40p 172.00p 175.80p 2815134
03/07/2020 196.00p 196.58p 180.16p 189.40p 1942797
02/07/2020 191.60p 204.50p 190.00p 192.60p 1793851
01/07/2020 190.80p 197.40p 183.40p 191.60p 726180

*Close Price adjusted for both dividends and splits