LSE - Delayed Quote • GBp
Mitchells & Butlers plc (MAB.L)
As of April 18 at 4:38 PM GMT+1. Market Open.
Currency in GBp Download
Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
---|---|---|---|---|---|---|
Apr 18, 2024 | undefined | |||||
Apr 17, 2024 | 229.50 | 232.50 | 227.95 | 228.00 | 228.00 | 201,397 |
Apr 16, 2024 | 230.50 | 232.50 | 227.00 | 229.00 | 229.00 | 300,444 |
Apr 15, 2024 | 227.00 | 233.50 | 227.00 | 233.00 | 233.00 | 172,806 |
Apr 12, 2024 | 235.50 | 236.50 | 231.00 | 231.50 | 231.50 | 196,792 |
Apr 11, 2024 | 234.00 | 236.50 | 229.50 | 232.00 | 232.00 | 169,009 |
Apr 10, 2024 | 231.50 | 236.00 | 229.50 | 234.50 | 234.50 | 229,607 |
Apr 9, 2024 | 231.00 | 235.50 | 231.00 | 231.50 | 231.50 | 174,944 |
Apr 8, 2024 | 234.50 | 236.50 | 227.50 | 234.00 | 234.00 | 217,411 |
Apr 5, 2024 | 227.50 | 233.00 | 226.75 | 232.50 | 232.50 | 243,037 |
Apr 4, 2024 | 226.50 | 232.00 | 223.70 | 232.00 | 232.00 | 238,231 |
Apr 3, 2024 | 220.00 | 226.50 | 220.00 | 226.50 | 226.50 | 233,204 |
Apr 2, 2024 | 230.00 | 230.00 | 220.00 | 224.50 | 224.50 | 426,256 |
Mar 28, 2024 | 222.40 | 226.80 | 221.21 | 225.80 | 225.80 | 329,492 |
Mar 27, 2024 | 228.80 | 228.80 | 221.20 | 223.00 | 223.00 | 245,586 |
Mar 26, 2024 | 220.00 | 227.40 | 220.00 | 224.60 | 224.60 | 302,893 |
Mar 25, 2024 | 228.00 | 234.00 | 222.20 | 222.20 | 222.20 | 231,262 |
Mar 22, 2024 | 231.80 | 235.00 | 228.40 | 228.60 | 228.60 | 220,990 |
Mar 21, 2024 | 230.80 | 233.00 | 228.40 | 231.20 | 231.20 | 221,656 |
Mar 20, 2024 | 232.00 | 233.43 | 227.60 | 228.00 | 228.00 | 533,821 |
Mar 19, 2024 | 237.80 | 237.80 | 232.00 | 232.00 | 232.00 | 203,837 |
Mar 18, 2024 | 238.20 | 238.80 | 231.39 | 235.60 | 235.60 | 369,267 |
Mar 15, 2024 | 243.60 | 246.20 | 236.40 | 236.40 | 236.40 | 1,145,700 |
Mar 14, 2024 | 243.20 | 249.60 | 242.00 | 242.60 | 242.60 | 224,984 |
Mar 13, 2024 | 238.20 | 246.40 | 237.81 | 244.20 | 244.20 | 405,336 |
Mar 12, 2024 | 237.60 | 240.00 | 236.31 | 238.80 | 238.80 | 139,153 |
Mar 11, 2024 | 236.00 | 243.20 | 235.00 | 236.60 | 236.60 | 154,659 |
Mar 8, 2024 | 238.20 | 240.51 | 235.85 | 238.80 | 238.80 | 132,405 |
Mar 7, 2024 | 236.40 | 244.20 | 235.80 | 238.40 | 238.40 | 127,307 |
Mar 6, 2024 | 233.20 | 245.00 | 233.20 | 240.80 | 240.80 | 284,228 |
Mar 5, 2024 | 234.40 | 239.80 | 233.80 | 236.00 | 236.00 | 142,134 |
Mar 4, 2024 | 235.00 | 243.00 | 233.60 | 235.40 | 235.40 | 190,443 |
Mar 1, 2024 | 235.80 | 238.60 | 235.80 | 237.60 | 237.60 | 287,727 |
Feb 29, 2024 | 235.20 | 244.80 | 235.00 | 235.00 | 235.00 | 317,303 |
Feb 28, 2024 | 239.00 | 244.80 | 236.80 | 239.40 | 239.40 | 300,525 |
Feb 27, 2024 | 241.20 | 244.60 | 239.52 | 241.80 | 241.80 | 159,823 |
Feb 26, 2024 | 243.40 | 247.40 | 241.80 | 243.40 | 243.40 | 190,588 |
Feb 23, 2024 | 251.60 | 256.40 | 244.00 | 244.20 | 244.20 | 217,118 |
Feb 22, 2024 | 252.80 | 254.60 | 247.40 | 250.40 | 250.40 | 332,835 |
Feb 21, 2024 | 240.40 | 251.00 | 240.40 | 248.80 | 248.80 | 234,935 |
Feb 20, 2024 | 243.60 | 248.60 | 242.80 | 246.80 | 246.80 | 268,970 |
Feb 19, 2024 | 242.00 | 244.60 | 239.20 | 243.80 | 243.80 | 209,422 |
Feb 16, 2024 | 247.00 | 247.00 | 241.20 | 242.00 | 242.00 | 220,937 |
Feb 15, 2024 | 242.00 | 246.40 | 237.20 | 244.00 | 244.00 | 254,491 |
Feb 14, 2024 | 241.00 | 245.00 | 237.20 | 240.20 | 240.20 | 222,309 |
Feb 13, 2024 | 243.40 | 248.60 | 235.80 | 239.60 | 239.60 | 139,005 |
Feb 12, 2024 | 247.60 | 248.40 | 242.60 | 246.40 | 246.40 | 107,658 |
Feb 9, 2024 | 248.20 | 250.37 | 243.80 | 244.80 | 244.80 | 96,526 |
Feb 8, 2024 | 250.00 | 253.40 | 247.00 | 247.00 | 247.00 | 150,341 |
Feb 7, 2024 | 254.60 | 255.20 | 247.40 | 247.40 | 247.40 | 160,774 |
Feb 6, 2024 | 250.00 | 256.20 | 248.60 | 251.80 | 251.80 | 200,256 |
Feb 5, 2024 | 259.00 | 263.80 | 251.40 | 252.00 | 252.00 | 255,262 |
Feb 2, 2024 | 262.60 | 263.00 | 256.80 | 259.20 | 259.20 | 161,536 |
Feb 1, 2024 | 255.00 | 264.60 | 255.00 | 257.60 | 257.60 | 157,348 |
Jan 31, 2024 | 258.20 | 265.00 | 258.20 | 260.20 | 260.20 | 253,428 |
Jan 30, 2024 | 254.20 | 262.19 | 254.20 | 260.00 | 260.00 | 73,204 |
Jan 29, 2024 | 261.00 | 263.20 | 256.20 | 260.40 | 260.40 | 125,644 |
Jan 26, 2024 | 260.00 | 263.20 | 257.00 | 260.00 | 260.00 | 200,019 |
Jan 25, 2024 | 260.00 | 263.20 | 255.00 | 258.80 | 258.80 | 197,393 |
Jan 24, 2024 | 260.00 | 264.60 | 257.40 | 259.40 | 259.40 | 173,752 |
Jan 23, 2024 | 275.00 | 275.00 | 262.00 | 264.40 | 264.40 | 272,153 |
Jan 22, 2024 | 264.60 | 273.00 | 262.60 | 269.60 | 269.60 | 222,914 |
Jan 19, 2024 | 265.00 | 270.40 | 262.40 | 267.00 | 267.00 | 199,393 |
Jan 18, 2024 | 266.00 | 270.40 | 263.80 | 265.60 | 265.60 | 338,095 |
Jan 17, 2024 | 255.40 | 266.60 | 249.80 | 264.00 | 264.00 | 463,633 |
Jan 16, 2024 | 250.80 | 256.60 | 248.85 | 254.80 | 254.80 | 250,247 |
Jan 15, 2024 | 250.02 | 254.80 | 247.80 | 251.80 | 251.80 | 263,221 |
Jan 12, 2024 | 254.00 | 254.00 | 248.00 | 250.80 | 250.80 | 230,134 |
Jan 11, 2024 | 255.80 | 258.60 | 248.00 | 248.00 | 248.00 | 165,008 |
Jan 10, 2024 | 258.60 | 258.60 | 253.20 | 256.80 | 256.80 | 143,228 |
Jan 9, 2024 | 264.20 | 264.20 | 254.40 | 256.00 | 256.00 | 148,276 |
Jan 8, 2024 | 250.60 | 262.20 | 250.40 | 262.20 | 262.20 | 352,720 |
Jan 5, 2024 | 256.00 | 258.40 | 252.00 | 255.40 | 255.40 | 126,543 |
Jan 4, 2024 | 260.00 | 260.00 | 250.20 | 255.80 | 255.80 | 101,976 |
Jan 3, 2024 | 253.00 | 259.80 | 252.00 | 256.20 | 256.20 | 279,116 |
Jan 2, 2024 | 255.20 | 264.00 | 253.20 | 254.00 | 254.00 | 164,604 |
Dec 29, 2023 | 261.40 | 262.00 | 255.60 | 257.80 | 257.80 | 69,573 |
Dec 28, 2023 | 255.00 | 263.80 | 255.00 | 259.20 | 259.20 | 198,103 |
Dec 27, 2023 | 255.00 | 264.40 | 255.00 | 259.00 | 259.00 | 161,830 |
Dec 22, 2023 | 252.40 | 261.00 | 250.40 | 260.00 | 260.00 | 308,077 |
Dec 21, 2023 | 250.60 | 256.60 | 248.00 | 251.80 | 251.80 | 163,064 |
Dec 20, 2023 | 251.00 | 255.00 | 246.80 | 255.00 | 255.00 | 331,825 |
Dec 19, 2023 | 242.20 | 253.20 | 242.20 | 248.40 | 248.40 | 253,555 |
Dec 18, 2023 | 250.00 | 250.00 | 242.00 | 248.00 | 248.00 | 338,028 |
Dec 15, 2023 | 244.80 | 250.00 | 240.60 | 246.40 | 246.40 | 877,477 |
Dec 14, 2023 | 238.20 | 243.23 | 232.40 | 240.00 | 240.00 | 339,767 |
Dec 13, 2023 | 238.60 | 238.60 | 232.00 | 232.60 | 232.60 | 400,447 |
Dec 12, 2023 | 235.00 | 238.20 | 225.20 | 236.40 | 236.40 | 338,288 |
Dec 11, 2023 | 235.00 | 235.00 | 224.40 | 234.00 | 234.00 | 422,864 |
Dec 8, 2023 | 235.00 | 238.00 | 227.20 | 233.60 | 233.60 | 332,383 |
Dec 7, 2023 | 230.20 | 233.60 | 227.20 | 230.00 | 230.00 | 525,967 |
Dec 6, 2023 | 234.00 | 234.00 | 227.00 | 229.00 | 229.00 | 370,574 |
Dec 5, 2023 | 228.20 | 233.40 | 222.60 | 228.60 | 228.60 | 309,582 |
Dec 4, 2023 | 222.80 | 232.60 | 217.20 | 228.60 | 228.60 | 371,243 |
Dec 1, 2023 | 225.20 | 225.80 | 217.34 | 224.40 | 224.40 | 789,170 |
Nov 30, 2023 | 246.00 | 246.80 | 212.07 | 221.60 | 221.60 | 2,488,211 |
Nov 29, 2023 | 238.00 | 247.60 | 235.80 | 242.40 | 242.40 | 362,335 |
Nov 28, 2023 | 237.60 | 244.80 | 235.80 | 240.60 | 240.60 | 306,104 |
Nov 27, 2023 | 240.80 | 244.60 | 238.40 | 241.60 | 241.60 | 140,523 |
Nov 24, 2023 | 242.20 | 244.80 | 236.20 | 242.00 | 242.00 | 471,353 |
Nov 23, 2023 | 240.80 | 243.60 | 235.20 | 239.60 | 239.60 | 199,116 |
Nov 22, 2023 | 240.00 | 241.20 | 233.60 | 238.20 | 238.20 | 481,687 |
Nov 21, 2023 | 241.80 | 243.80 | 236.80 | 240.00 | 240.00 | 165,208 |
Nov 20, 2023 | 237.00 | 244.20 | 237.00 | 243.20 | 243.20 | 534,689 |
Nov 17, 2023 | 244.00 | 248.77 | 239.80 | 242.80 | 242.80 | 415,205 |
Nov 16, 2023 | 244.22 | 246.39 | 239.40 | 242.00 | 242.00 | 133,771 |
Nov 15, 2023 | 246.40 | 250.40 | 242.20 | 245.20 | 245.20 | 477,551 |
Nov 14, 2023 | 231.20 | 243.00 | 227.60 | 242.80 | 242.80 | 521,899 |
Nov 13, 2023 | 225.00 | 232.20 | 225.00 | 230.80 | 230.80 | 170,372 |
Nov 10, 2023 | 231.60 | 231.60 | 222.40 | 225.00 | 225.00 | 112,229 |
Nov 9, 2023 | 223.60 | 229.59 | 222.00 | 229.00 | 229.00 | 147,170 |
Nov 8, 2023 | 217.60 | 227.20 | 217.60 | 225.20 | 225.20 | 224,003 |
Nov 7, 2023 | 218.20 | 224.20 | 216.60 | 221.40 | 221.40 | 219,339 |
Nov 6, 2023 | 225.60 | 229.60 | 218.39 | 221.00 | 221.00 | 262,623 |
Nov 3, 2023 | 219.00 | 226.40 | 219.00 | 222.60 | 222.60 | 214,217 |
Nov 2, 2023 | 217.80 | 220.00 | 210.20 | 219.00 | 219.00 | 313,658 |
Nov 1, 2023 | 204.20 | 213.20 | 204.20 | 212.80 | 212.80 | 229,245 |
Oct 31, 2023 | 208.00 | 210.80 | 203.20 | 207.40 | 207.40 | 270,161 |
Oct 30, 2023 | 199.90 | 210.00 | 199.90 | 206.80 | 206.80 | 236,342 |
Oct 27, 2023 | 201.00 | 207.80 | 196.70 | 204.80 | 204.80 | 290,276 |
Oct 26, 2023 | 197.60 | 206.20 | 196.50 | 199.30 | 199.30 | 247,158 |
Oct 25, 2023 | 206.20 | 207.19 | 195.00 | 202.20 | 202.20 | 342,860 |
Oct 24, 2023 | 210.00 | 210.00 | 204.00 | 204.40 | 204.40 | 97,898 |
Oct 23, 2023 | 202.00 | 209.00 | 201.00 | 207.60 | 207.60 | 337,165 |
Oct 20, 2023 | 209.80 | 209.80 | 202.00 | 203.20 | 203.20 | 171,857 |
Oct 19, 2023 | 206.00 | 212.40 | 206.00 | 206.80 | 206.80 | 1,668,676 |
Oct 18, 2023 | 206.80 | 213.00 | 206.80 | 210.20 | 210.20 | 291,959 |
Oct 17, 2023 | 209.80 | 212.21 | 203.80 | 211.60 | 211.60 | 265,682 |
Oct 16, 2023 | 204.60 | 209.60 | 200.80 | 209.00 | 209.00 | 174,351 |
Oct 13, 2023 | 217.40 | 217.40 | 203.00 | 203.00 | 203.00 | 333,949 |
Oct 12, 2023 | 210.80 | 220.00 | 204.20 | 213.00 | 213.00 | 299,221 |
Oct 11, 2023 | 201.60 | 210.40 | 201.60 | 205.80 | 205.80 | 614,473 |
Oct 10, 2023 | 199.00 | 207.00 | 199.00 | 205.00 | 205.00 | 366,787 |
Oct 9, 2023 | 202.20 | 205.60 | 197.80 | 200.20 | 200.20 | 167,653 |
Oct 6, 2023 | 204.40 | 207.80 | 203.00 | 204.20 | 204.20 | 314,184 |
Oct 5, 2023 | 202.20 | 206.20 | 202.20 | 204.60 | 204.60 | 719,148 |
Oct 4, 2023 | 205.80 | 208.80 | 202.60 | 204.00 | 204.00 | 338,334 |
Oct 3, 2023 | 213.60 | 219.99 | 209.20 | 210.00 | 210.00 | 253,834 |
Oct 2, 2023 | 226.40 | 228.20 | 212.60 | 213.40 | 213.40 | 236,946 |
Sep 29, 2023 | 224.00 | 228.00 | 222.00 | 226.00 | 226.00 | 389,653 |
Sep 28, 2023 | 221.60 | 225.60 | 216.00 | 223.80 | 223.80 | 506,144 |
Sep 27, 2023 | 215.20 | 219.00 | 213.80 | 214.60 | 214.60 | 218,221 |
Sep 26, 2023 | 215.00 | 219.80 | 212.00 | 218.00 | 218.00 | 156,681 |
Sep 25, 2023 | 224.00 | 228.40 | 216.20 | 218.60 | 218.60 | 564,198 |
Sep 22, 2023 | 222.00 | 230.40 | 222.00 | 224.80 | 224.80 | 403,643 |
Sep 21, 2023 | 223.60 | 229.20 | 221.00 | 226.60 | 226.60 | 159,696 |
Sep 20, 2023 | 227.00 | 227.00 | 221.18 | 224.20 | 224.20 | 212,712 |
Sep 19, 2023 | 218.00 | 223.00 | 216.20 | 219.40 | 219.40 | 226,820 |
Sep 18, 2023 | 227.60 | 233.40 | 219.40 | 220.00 | 220.00 | 222,130 |
Sep 15, 2023 | 227.80 | 236.20 | 220.20 | 228.00 | 228.00 | 654,104 |
Sep 14, 2023 | 218.60 | 228.00 | 218.20 | 228.00 | 228.00 | 319,483 |
Sep 13, 2023 | 223.60 | 225.80 | 218.40 | 223.00 | 223.00 | 265,099 |
Sep 12, 2023 | 220.00 | 225.40 | 219.40 | 223.00 | 223.00 | 206,091 |
Sep 11, 2023 | 218.20 | 225.80 | 218.20 | 220.80 | 220.80 | 118,848 |
Sep 8, 2023 | 213.80 | 221.20 | 213.80 | 219.80 | 219.80 | 398,248 |
Sep 7, 2023 | 211.20 | 217.80 | 210.20 | 216.20 | 216.20 | 551,432 |
Sep 6, 2023 | 215.20 | 217.60 | 214.00 | 215.40 | 215.40 | 175,406 |
Sep 5, 2023 | 216.00 | 220.60 | 215.00 | 217.20 | 217.20 | 442,275 |
Sep 4, 2023 | 216.20 | 223.80 | 216.20 | 217.60 | 217.60 | 415,405 |
Sep 1, 2023 | 225.00 | 225.00 | 219.80 | 220.00 | 220.00 | 132,962 |
Aug 31, 2023 | 219.60 | 223.20 | 219.60 | 220.60 | 220.60 | 313,683 |
Aug 30, 2023 | 220.00 | 223.12 | 216.20 | 220.00 | 220.00 | 1,377,553 |
Aug 29, 2023 | 217.20 | 223.00 | 214.40 | 221.00 | 221.00 | 410,819 |
Aug 25, 2023 | 220.80 | 223.20 | 216.40 | 217.60 | 217.60 | 257,296 |
Aug 24, 2023 | 226.00 | 228.40 | 221.40 | 222.00 | 222.00 | 159,029 |
Aug 23, 2023 | 222.80 | 224.22 | 219.40 | 223.40 | 223.40 | 345,428 |
Aug 22, 2023 | 225.40 | 226.00 | 218.20 | 220.40 | 220.40 | 231,839 |
Aug 21, 2023 | 217.80 | 224.40 | 217.80 | 223.00 | 223.00 | 209,181 |
Aug 18, 2023 | 226.00 | 230.40 | 219.60 | 222.60 | 222.60 | 166,431 |
Aug 17, 2023 | 227.60 | 231.20 | 226.95 | 227.00 | 227.00 | 113,638 |
Aug 16, 2023 | 231.60 | 234.83 | 226.20 | 230.00 | 230.00 | 148,938 |
Aug 15, 2023 | 229.60 | 234.00 | 229.60 | 233.80 | 233.80 | 118,119 |
Aug 14, 2023 | 234.80 | 235.60 | 227.00 | 231.60 | 231.60 | 652,870 |
Aug 11, 2023 | 233.00 | 239.40 | 229.00 | 229.40 | 229.40 | 170,149 |
Aug 10, 2023 | 234.00 | 239.40 | 234.00 | 234.40 | 234.40 | 196,831 |
Aug 9, 2023 | 236.20 | 237.80 | 230.38 | 236.20 | 236.20 | 162,432 |
Aug 8, 2023 | 229.40 | 235.60 | 228.20 | 232.60 | 232.60 | 153,682 |
Aug 7, 2023 | 236.20 | 236.20 | 230.20 | 232.40 | 232.40 | 130,161 |
Aug 4, 2023 | 230.80 | 235.80 | 224.20 | 234.60 | 234.60 | 298,301 |
Aug 3, 2023 | 226.00 | 230.00 | 223.20 | 227.20 | 227.20 | 224,065 |
Aug 2, 2023 | 232.00 | 232.00 | 223.00 | 226.00 | 226.00 | 331,002 |
Aug 1, 2023 | 229.40 | 233.80 | 225.80 | 228.40 | 228.40 | 292,266 |
Jul 31, 2023 | 228.60 | 230.20 | 223.40 | 230.00 | 230.00 | 257,301 |
Jul 28, 2023 | 227.80 | 234.40 | 226.00 | 227.80 | 227.80 | 170,516 |
Jul 27, 2023 | 219.00 | 233.00 | 218.00 | 233.00 | 233.00 | 825,886 |
Jul 26, 2023 | 210.20 | 216.00 | 205.80 | 215.20 | 215.20 | 818,899 |
Jul 25, 2023 | 222.20 | 222.80 | 208.40 | 210.40 | 210.40 | 391,407 |
Jul 24, 2023 | 224.00 | 224.00 | 217.00 | 217.00 | 217.00 | 205,860 |
Jul 21, 2023 | 217.60 | 223.80 | 216.80 | 220.60 | 220.60 | 364,435 |
Jul 20, 2023 | 218.00 | 224.00 | 216.60 | 223.00 | 223.00 | 390,484 |
Jul 19, 2023 | 212.60 | 223.63 | 212.60 | 221.40 | 221.40 | 528,525 |
Jul 18, 2023 | 207.00 | 210.60 | 205.48 | 209.80 | 209.80 | 414,094 |
Jul 17, 2023 | 207.40 | 209.40 | 204.60 | 205.00 | 205.00 | 535,679 |
Jul 14, 2023 | 204.80 | 209.00 | 201.20 | 208.80 | 208.80 | 215,079 |
Jul 13, 2023 | 207.60 | 210.00 | 205.20 | 208.00 | 208.00 | 165,815 |
Jul 12, 2023 | 200.40 | 208.80 | 200.40 | 208.00 | 208.00 | 281,536 |
Jul 11, 2023 | 202.40 | 203.00 | 200.60 | 200.60 | 200.60 | 195,471 |
Jul 10, 2023 | 204.00 | 204.00 | 196.10 | 201.80 | 201.80 | 468,835 |
Jul 7, 2023 | 198.00 | 201.80 | 194.80 | 200.00 | 200.00 | 530,970 |
Jul 6, 2023 | 208.80 | 208.80 | 199.10 | 199.30 | 199.30 | 304,946 |
Jul 5, 2023 | 208.00 | 208.60 | 203.00 | 204.00 | 204.00 | 305,138 |
Jul 4, 2023 | 204.60 | 208.43 | 204.60 | 208.00 | 208.00 | 1,334,562 |
Jul 3, 2023 | 202.60 | 207.80 | 202.60 | 206.40 | 206.40 | 412,432 |
Jun 30, 2023 | 206.20 | 208.00 | 203.21 | 204.20 | 204.20 | 609,075 |
Jun 29, 2023 | 206.80 | 209.00 | 204.00 | 206.60 | 206.60 | 443,546 |
Jun 28, 2023 | 200.60 | 208.40 | 200.60 | 205.80 | 205.80 | 347,960 |
Jun 27, 2023 | 202.00 | 204.80 | 200.40 | 203.00 | 203.00 | 1,410,711 |
Jun 26, 2023 | 203.80 | 207.00 | 199.50 | 203.60 | 203.60 | 514,707 |
Jun 23, 2023 | 215.00 | 215.00 | 202.80 | 203.80 | 203.80 | 826,201 |
Jun 22, 2023 | 218.00 | 218.00 | 208.60 | 215.60 | 215.60 | 541,724 |
Jun 21, 2023 | 215.20 | 219.40 | 212.80 | 218.00 | 218.00 | 910,189 |
Jun 20, 2023 | 212.00 | 217.80 | 206.20 | 216.60 | 216.60 | 303,078 |
Jun 19, 2023 | 211.40 | 214.60 | 207.40 | 211.00 | 211.00 | 251,958 |
Jun 16, 2023 | 207.60 | 211.79 | 205.93 | 210.00 | 210.00 | 735,516 |
Jun 15, 2023 | 219.00 | 224.20 | 204.40 | 204.80 | 204.80 | 480,943 |
Jun 14, 2023 | 220.00 | 224.36 | 215.00 | 215.00 | 215.00 | 864,184 |
Jun 13, 2023 | 215.80 | 220.60 | 214.80 | 220.60 | 220.60 | 409,094 |
Jun 12, 2023 | 214.60 | 218.00 | 211.00 | 217.20 | 217.20 | 325,353 |
Jun 9, 2023 | 211.40 | 216.80 | 210.60 | 216.00 | 216.00 | 524,486 |
Jun 8, 2023 | 214.20 | 217.60 | 210.20 | 217.60 | 217.60 | 458,112 |
Jun 7, 2023 | 216.40 | 216.40 | 210.80 | 214.00 | 214.00 | 351,841 |
Jun 6, 2023 | 215.00 | 215.20 | 211.20 | 214.00 | 214.00 | 285,773 |
Jun 5, 2023 | 204.20 | 212.80 | 204.20 | 212.80 | 212.80 | 438,202 |
Jun 2, 2023 | 207.20 | 210.40 | 205.22 | 209.40 | 209.40 | 329,441 |
Jun 1, 2023 | 205.40 | 207.00 | 202.80 | 206.20 | 206.20 | 224,000 |
May 31, 2023 | 207.60 | 209.60 | 203.80 | 204.60 | 204.60 | 538,459 |
May 30, 2023 | 205.80 | 207.80 | 201.80 | 201.80 | 201.80 | 509,099 |
May 26, 2023 | 205.00 | 208.80 | 203.60 | 207.80 | 207.80 | 349,141 |
May 25, 2023 | 207.00 | 208.40 | 202.40 | 207.20 | 207.20 | 256,714 |
May 24, 2023 | 210.00 | 210.00 | 203.00 | 206.80 | 206.80 | 550,591 |
May 23, 2023 | 209.80 | 211.00 | 205.60 | 207.20 | 207.20 | 269,445 |
May 22, 2023 | 210.00 | 210.68 | 204.40 | 209.80 | 209.80 | 477,441 |
May 19, 2023 | 209.80 | 212.60 | 204.40 | 208.00 | 208.00 | 489,035 |
May 18, 2023 | 205.00 | 217.60 | 204.62 | 208.40 | 208.40 | 911,825 |
May 17, 2023 | 190.90 | 204.65 | 186.64 | 199.10 | 199.10 | 1,216,917 |
May 16, 2023 | 193.00 | 197.00 | 191.40 | 195.10 | 195.10 | 480,974 |
May 15, 2023 | 198.50 | 200.91 | 194.90 | 195.00 | 195.00 | 647,299 |
May 12, 2023 | 188.40 | 199.20 | 188.40 | 196.50 | 196.50 | 528,321 |
May 11, 2023 | 187.30 | 193.50 | 185.20 | 193.10 | 193.10 | 321,923 |
May 10, 2023 | 178.90 | 190.70 | 177.00 | 189.50 | 189.50 | 665,554 |
May 9, 2023 | 178.00 | 183.40 | 177.00 | 180.80 | 180.80 | 670,148 |
May 5, 2023 | 178.50 | 179.30 | 174.70 | 178.20 | 178.20 | 167,101 |
May 4, 2023 | 173.60 | 177.50 | 171.50 | 174.30 | 174.30 | 229,798 |
May 3, 2023 | 178.80 | 179.70 | 174.20 | 174.70 | 174.70 | 1,317,197 |
May 2, 2023 | 174.20 | 181.98 | 172.60 | 176.40 | 176.40 | 207,450 |
Apr 28, 2023 | 171.20 | 176.10 | 168.26 | 175.10 | 175.10 | 429,863 |
Apr 27, 2023 | 169.00 | 174.30 | 167.44 | 169.90 | 169.90 | 317,624 |
Apr 26, 2023 | 165.00 | 168.00 | 162.50 | 167.40 | 167.40 | 196,290 |
Apr 25, 2023 | 163.80 | 167.20 | 162.10 | 165.40 | 165.40 | 254,525 |
Apr 24, 2023 | 172.10 | 177.25 | 165.20 | 166.70 | 166.70 | 311,065 |
Apr 21, 2023 | 164.20 | 171.99 | 164.20 | 169.40 | 169.40 | 175,966 |
Apr 20, 2023 | 170.00 | 171.60 | 165.40 | 167.10 | 167.10 | 157,126 |
Apr 19, 2023 | 167.30 | 172.30 | 165.90 | 169.40 | 169.40 | 250,653 |
Related Tickers
JDW.L J D Wetherspoon plc
730.50
+0.76%
YNGA.L Young & Co.'s Brewery, P.L.C.
984.00
+0.82%
MARS.L Marston's PLC
25.85
-0.39%
CPG.L Compass Group PLC
2,169.00
+1.36%
RBG.L Revolution Bars Group plc
1.5500
0.00%
VARE.L Various Eateries PLC
22.50
-2.17%
SSPG.L SSP Group plc
201.40
+0.75%
PIER.L The Brighton Pier Group PLC
45.50
0.00%
NGHT.L Nightcap Plc
3.6500
0.00%
LGRS.L Loungers plc
212.00
-1.85%