• FirefoxInstall the new Firefox »
  •  Dow Down0.47% Nasdaq Down0.56%

    More On MAB.L

    Quotes

    • Summary
    • Order Book
    • Options
    • Historical Prices

    Charts

    News & Info

    Company

    Analyst Coverage

    Ownership

    • Major Holders
    • Insider Transactions
    • Insider Roster

    Financials


    Mitchells & Butlers plc (MAB.L)

    -LSE
    462.60 Up 0.60(0.13%) 11:35AM EST
    Add to Portfolio
    Historical PricesGet Historical Prices for:
    Set Date Range
    Eg. Jan 1, 2010
    First | | Next | Last
    Prices
    DateOpenHighLowCloseVolumeAdj Close*
    Dec 27, 2006706.50724.00701.50707.502,241,100680.91
    Dec 26, 2006720.50720.50720.50720.500693.42
    Dec 25, 2006720.50720.50720.50720.500693.42
    Dec 22, 2006720.00722.00701.64720.501,342,100693.42
    Dec 21, 2006710.00723.00710.00717.502,291,600690.54
    Dec 20, 2006724.00726.00711.50712.002,864,700685.24
    Dec 19, 2006719.00720.00713.50715.002,164,600688.13
    Dec 18, 2006735.00735.00718.00718.003,850,000691.02
    Dec 15, 2006733.00746.50730.00733.007,770,900705.45
    Dec 14, 2006731.00740.00727.50737.003,499,700709.30
    Dec 13, 2006717.00725.77714.13724.503,047,400697.27
    Dec 12, 2006719.50726.00710.20715.502,396,100688.61
    Dec 11, 2006727.00733.00719.50719.501,275,700692.46
    Dec 8, 2006721.00726.50717.00722.002,046,200694.87
    Dec 7, 2006710.00730.00710.00722.506,651,900695.35
    Dec 6, 2006718.00719.00705.50717.003,920,900690.06
    Dec 6, 20068.60 Dividend
    Dec 5, 2006703.00722.50700.00721.504,832,500686.11
    Dec 4, 2006691.00710.00684.00692.005,516,500658.06
    Dec 1, 2006670.00689.50669.42685.004,702,800651.40
    Nov 30, 2006642.00679.50642.00670.005,296,300637.14
    Nov 29, 2006655.00659.50638.83645.004,388,500613.36
    Nov 28, 2006649.50657.50644.50651.003,017,300619.07
    Nov 27, 2006656.50661.50654.00654.504,347,700622.40
    Nov 24, 2006654.50660.20653.00658.501,936,000626.20
    Nov 23, 2006649.50661.00649.50659.002,072,200626.68
    Nov 22, 2006668.50668.50641.00652.502,349,000620.49
    Nov 21, 2006644.00669.00644.00662.004,959,300629.53
    Nov 20, 2006646.50652.50637.00647.502,296,300615.74
    Nov 17, 2006636.00646.50636.00644.501,642,400612.89
    Nov 16, 2006631.00641.00628.00641.001,022,000609.56
    Nov 15, 2006636.00637.50607.39635.509,288,600604.33
    Nov 14, 2006630.00635.50627.50628.50599,600597.67
    Nov 13, 2006633.00637.79625.00631.501,612,100600.52
    Nov 10, 2006629.00645.00624.00637.003,187,800605.75
    Nov 9, 2006610.00634.50607.00625.0013,280,400594.34
    Nov 8, 2006605.00612.00208.00607.502,414,300577.70
    Nov 7, 2006610.00617.00607.00612.001,962,300581.98
    Nov 6, 2006608.50614.50598.00611.006,503,800581.03
    Nov 3, 2006606.00606.00597.00603.502,903,100573.90
    Nov 2, 2006599.00905.10594.50601.504,441,600572.00
    Nov 1, 2006598.50611.50597.50604.503,304,700574.85
    Oct 31, 2006596.00605.00587.50596.003,002,800566.77
    Oct 30, 2006596.00606.50596.00600.501,134,200571.04
    Oct 27, 2006612.50615.48601.00604.501,742,600574.85
    Oct 26, 2006611.00620.00610.50612.501,997,700582.46
    Oct 25, 2006608.50613.50608.00611.001,611,300581.03
    Oct 24, 2006600.00609.06600.00607.502,619,700577.70
    Oct 23, 2006610.00610.00598.66602.503,932,600572.95
    Oct 20, 2006608.00610.00603.50606.001,532,700576.28
    Oct 19, 2006609.00624.50603.00608.502,509,900578.65
    Oct 18, 2006595.00613.11595.00611.503,664,200581.51
    Oct 18, 200634: 41 Stock Split
    * Close price adjusted for dividends and splits.
    First | | Next | Last

    Download to Spreadsheet

    Currency in GBp.