Mitchells & Butlers plc MAB
LSE · United Kingdom · Consumer Services
GBp 282.50-0.50 (-0.18%)
Market closed· · GBp · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · GBp · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | GBp 282.50 | -0.18% | GBp 285.00 | GBp 286.00 | GBp 278.87 | 765.16K |
| 2026-09-30 | GBp 283.00 | +1.25% | GBp 282.50 | GBp 288.00 | GBp 278.73 | 545.70K |
| 2026-09-29 | GBp 279.50 | +0.90% | GBp 271.50 | GBp 281.50 | GBp 271.50 | 221.79K |
| 2026-09-28 | GBp 277.00 | 0.00% | GBp 277.50 | GBp 284.00 | GBp 276.50 | 181.74K |
| 2026-09-25 | GBp 277.00 | +0.73% | GBp 270.00 | GBp 280.00 | GBp 270.00 | 124.42K |
| 2026-09-24 | GBp 275.00 | +1.10% | GBp 270.00 | GBp 282.50 | GBp 270.00 | 209.44K |
| 2026-09-23 | GBp 272.00 | -2.51% | GBp 283.50 | GBp 283.50 | GBp 270.17 | 302.57K |
| 2026-09-22 | GBp 279.00 | +1.27% | GBp 269.50 | GBp 279.00 | GBp 269.50 | 225.64K |
| 2026-09-21 | GBp 275.50 | +1.10% | GBp 273.00 | GBp 278.00 | GBp 272.00 | 139.31K |
| 2026-09-18 | GBp 272.50 | -0.73% | GBp 273.00 | GBp 275.00 | GBp 270.50 | 790.18K |
| 2026-09-17 | GBp 274.50 | +1.48% | GBp 274.00 | GBp 275.50 | GBp 271.00 | 260.72K |
| 2026-09-16 | GBp 270.50 | +0.74% | GBp 269.50 | GBp 272.00 | GBp 267.00 | 259.49K |
| 2026-09-15 | GBp 268.50 | -0.37% | GBp 263.50 | GBp 271.00 | GBp 263.50 | 224.26K |
| 2026-09-14 | GBp 269.50 | +0.75% | GBp 267.50 | GBp 272.00 | GBp 263.50 | 192.63K |
| 2026-09-11 | GBp 267.50 | -1.47% | GBp 272.50 | GBp 275.50 | GBp 266.50 | 197.43K |
| 2026-09-10 | GBp 271.50 | 0.00% | GBp 265.00 | GBp 275.50 | GBp 264.00 | 238.94K |
| 2026-09-09 | GBp 271.50 | 0.00% | GBp 271.00 | GBp 275.00 | GBp 268.50 | 983.12K |
| 2026-09-08 | GBp 271.50 | -1.27% | GBp 275.50 | GBp 280.38 | GBp 270.00 | 893.92K |
| 2026-09-07 | GBp 275.00 | -1.43% | GBp 272.50 | GBp 279.52 | GBp 272.50 | 322.49K |
| 2026-09-04 | GBp 279.00 | +1.09% | GBp 271.00 | GBp 280.00 | GBp 271.00 | 747.58K |
| 2026-09-03 | GBp 276.00 | -0.18% | GBp 274.50 | GBp 281.00 | GBp 271.00 | 443.65K |
| 2026-09-02 | GBp 276.50 | -1.25% | GBp 273.50 | GBp 281.00 | GBp 273.50 | 503.13K |
| 2026-09-01 | GBp 280.00 | -0.53% | GBp 288.00 | GBp 288.00 | GBp 276.50 | 748.44K |
| 2026-08-28 | GBp 281.50 | -0.88% | GBp 279.50 | GBp 287.00 | GBp 279.50 | 361.55K |
| 2026-08-27 | GBp 284.00 | -1.22% | GBp 286.50 | GBp 289.00 | GBp 281.00 | 206.01K |
| 2026-08-26 | GBp 287.50 | +0.88% | GBp 290.00 | GBp 290.00 | GBp 285.00 | 219.89K |
| 2026-08-25 | GBp 285.00 | 0.00% | GBp 278.50 | GBp 288.50 | GBp 278.50 | 285.66K |
| 2026-08-24 | GBp 285.00 | +1.06% | GBp 282.00 | GBp 286.50 | GBp 281.25 | 252.25K |
| 2026-08-21 | GBp 282.00 | +1.08% | GBp 285.50 | GBp 285.50 | GBp 278.00 | 199.64K |
| 2026-08-20 | GBp 279.00 | +0.18% | GBp 274.50 | GBp 279.00 | GBp 274.50 | 232.62K |
| 2026-08-19 | GBp 278.50 | -0.18% | GBp 275.00 | GBp 280.50 | GBp 275.00 | 219.50K |
| 2026-08-18 | GBp 279.00 | +0.72% | GBp 277.50 | GBp 280.50 | GBp 275.50 | 93.67K |
| 2026-08-17 | GBp 277.00 | -2.29% | GBp 284.50 | GBp 284.50 | GBp 276.00 | 133.50K |
| 2026-08-14 | GBp 283.50 | +0.18% | GBp 285.00 | GBp 286.50 | GBp 279.00 | 191.68K |
| 2026-08-13 | GBp 283.00 | +0.35% | GBp 281.00 | GBp 288.00 | GBp 280.00 | 227.58K |
| 2026-08-12 | GBp 282.00 | +0.71% | GBp 273.50 | GBp 284.50 | GBp 273.50 | 280.64K |
| 2026-08-11 | GBp 280.00 | -0.18% | GBp 275.50 | GBp 280.50 | GBp 275.50 | 258.77K |
| 2026-08-10 | GBp 280.50 | -0.71% | GBp 282.50 | GBp 284.50 | GBp 280.11 | 157.52K |
| 2026-08-07 | GBp 282.50 | -0.18% | GBp 289.50 | GBp 289.50 | GBp 278.00 | 221.38K |
| 2026-08-06 | GBp 283.00 | +0.18% | GBp 289.00 | GBp 289.00 | GBp 282.00 | 143.35K |
| 2026-08-05 | GBp 282.50 | -0.18% | GBp 277.00 | GBp 286.00 | GBp 277.00 | 280.23K |
| 2026-08-04 | GBp 283.00 | 0.00% | GBp 281.50 | GBp 285.00 | GBp 279.50 | 456.75K |
| 2026-08-03 | GBp 283.00 | +2.54% | GBp 278.00 | GBp 284.00 | GBp 276.62 | 949.83K |
| 2026-07-31 | GBp 276.00 | -1.43% | GBp 284.50 | GBp 284.50 | GBp 276.00 | 303.92K |
| 2026-07-30 | GBp 280.00 | +1.63% | GBp 271.00 | GBp 282.50 | GBp 271.00 | 609.95K |
| 2026-07-29 | GBp 275.50 | 0.00% | GBp 269.00 | GBp 277.50 | GBp 269.00 | 1.23M |
| 2026-07-28 | GBp 275.50 | +3.38% | GBp 273.00 | GBp 275.50 | GBp 268.92 | 385.12K |
| 2026-07-27 | GBp 266.50 | +0.95% | GBp 270.00 | GBp 270.00 | GBp 264.00 | 610.36K |
| 2026-07-24 | GBp 264.00 | +1.15% | GBp 262.00 | GBp 266.00 | GBp 259.50 | 662.19K |
| 2026-07-23 | GBp 261.00 | -5.09% | GBp 274.50 | GBp 274.50 | GBp 251.50 | 2.85M |
| 2026-07-22 | GBp 275.00 | +0.18% | GBp 278.50 | GBp 278.50 | GBp 263.11 | 1.06M |
| 2026-07-21 | GBp 274.50 | +1.29% | GBp 269.00 | GBp 277.00 | GBp 268.95 | 329.32K |
| 2026-07-20 | GBp 271.00 | +1.50% | GBp 267.00 | GBp 272.50 | GBp 263.50 | 1.02M |
| 2026-07-17 | GBp 267.00 | +0.38% | GBp 270.00 | GBp 270.00 | GBp 264.50 | 924.14K |
| 2026-07-16 | GBp 266.00 | +0.38% | GBp 266.00 | GBp 266.50 | GBp 262.00 | 967.55K |
| 2026-07-15 | GBp 265.00 | +0.38% | GBp 263.50 | GBp 266.00 | GBp 260.50 | 999.69K |
| 2026-07-14 | GBp 264.00 | -0.38% | GBp 271.00 | GBp 271.00 | GBp 261.00 | 1.20M |
| 2026-07-13 | GBp 265.00 | +0.76% | GBp 265.00 | GBp 268.50 | GBp 260.50 | 266.96K |
| 2026-07-10 | GBp 263.00 | +0.57% | GBp 256.50 | GBp 265.00 | GBp 256.50 | 237.84K |
| 2026-07-09 | GBp 261.50 | -0.57% | GBp 261.00 | GBp 266.50 | GBp 260.00 | 466.11K |
| 2026-07-08 | GBp 263.00 | +0.57% | GBp 262.00 | GBp 265.89 | GBp 257.50 | 427.99K |
| 2026-07-07 | GBp 261.50 | +3.36% | GBp 253.00 | GBp 261.50 | GBp 251.00 | 326.19K |
| 2026-07-06 | GBp 253.00 | -0.59% | GBp 255.00 | GBp 260.00 | GBp 252.00 | 293.65K |
| 2026-07-03 | GBp 254.50 | +0.59% | GBp 254.00 | GBp 257.00 | GBp 250.50 | 213.60K |
| 2026-07-02 | GBp 253.00 | +2.02% | GBp 252.50 | GBp 254.00 | GBp 246.50 | 511.52K |
| 2026-07-01 | GBp 248.00 | +1.64% | GBp 249.50 | GBp 249.50 | GBp 241.50 | 412.49K |
| 2026-06-30 | GBp 244.00 | -0.41% | GBp 250.50 | GBp 250.50 | GBp 243.00 | 445.02K |
| 2026-06-29 | GBp 245.00 | -0.20% | GBp 251.00 | GBp 251.00 | GBp 244.00 | 428.17K |
| 2026-06-26 | GBp 245.50 | -0.20% | GBp 240.00 | GBp 247.50 | GBp 240.00 | 597.39K |
| 2026-06-25 | GBp 246.00 | +0.20% | GBp 251.00 | GBp 251.00 | GBp 243.66 | 463.86K |
| 2026-06-24 | GBp 245.50 | +2.72% | GBp 236.00 | GBp 245.50 | GBp 236.00 | 386.61K |
| 2026-06-23 | GBp 239.00 | +0.42% | GBp 237.50 | GBp 239.00 | GBp 233.50 | 905.05K |
| 2026-06-22 | GBp 238.00 | +0.42% | GBp 233.00 | GBp 238.00 | GBp 233.00 | 592.09K |
| 2026-06-19 | GBp 237.00 | -2.27% | GBp 244.50 | GBp 244.50 | GBp 236.00 | 574.40K |
| 2026-06-18 | GBp 242.50 | +1.25% | GBp 235.00 | GBp 243.00 | GBp 235.00 | 448.54K |
| 2026-06-17 | GBp 239.50 | -1.03% | GBp 246.00 | GBp 246.00 | GBp 237.00 | 194.42K |
| 2026-06-16 | GBp 242.00 | -1.43% | GBp 247.00 | GBp 247.50 | GBp 239.98 | 250.65K |
| 2026-06-15 | GBp 245.50 | -1.80% | GBp 254.00 | GBp 257.50 | GBp 245.50 | 395.52K |
| 2026-06-12 | GBp 250.00 | +3.31% | GBp 246.00 | GBp 252.00 | GBp 242.73 | 345.05K |
| 2026-06-11 | GBp 242.00 | +0.62% | GBp 237.50 | GBp 243.50 | GBp 237.50 | 752.10K |
| 2026-06-10 | GBp 240.50 | +2.12% | GBp 231.00 | GBp 241.00 | GBp 231.00 | 377.18K |
| 2026-06-09 | GBp 235.50 | +0.21% | GBp 237.50 | GBp 240.50 | GBp 233.00 | 801.07K |
| 2026-06-08 | GBp 235.00 | -0.42% | GBp 237.00 | GBp 237.50 | GBp 231.50 | 732.33K |
| 2026-06-05 | GBp 236.00 | +1.72% | GBp 232.00 | GBp 239.00 | GBp 231.00 | 858.09K |
| 2026-06-04 | GBp 232.00 | +1.75% | GBp 227.00 | GBp 232.00 | GBp 227.00 | 773.56K |
| 2026-06-03 | GBp 228.00 | -0.22% | GBp 229.00 | GBp 229.00 | GBp 225.00 | 807.57K |
| 2026-06-02 | GBp 228.50 | +0.22% | GBp 223.50 | GBp 231.50 | GBp 223.50 | 2.19M |
| 2026-06-01 | GBp 228.00 | -2.98% | GBp 232.50 | GBp 234.50 | GBp 227.92 | 621.76K |
| 2026-05-29 | GBp 235.00 | +0.64% | GBp 233.50 | GBp 238.00 | GBp 232.50 | 832.56K |
| 2026-05-28 | GBp 233.50 | -1.48% | GBp 235.00 | GBp 237.00 | GBp 232.00 | 265.19K |