LSE - Delayed Quote GBp

Mitchells & Butlers plc (MAB.L)

230.00 +0.50 (+0.22%)
At close: 5:00 PM GMT+1
Currency in GBp
Download
Date Open High Low Close
Adj Close
Volume
Apr 19, 2024 undefined
Apr 18, 2024 227.50 233.50 226.00 229.50 229.50 401,141
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
725.50
-0.68%
 
YNGA.L Young & Co.'s Brewery, P.L.C.
970.00
-1.42%
 
MARS.L Marston's PLC
26.20
+1.35%
 
CPG.L Compass Group PLC
2,203.00
+1.57%
 
RBG.L Revolution Bars Group plc
1.5500
0.00%
 
VARE.L Various Eateries PLC
22.50
0.00%
 
SSPG.L SSP Group plc
196.20
-2.58%
 
PIER.L The Brighton Pier Group PLC
45.50
0.00%
 
NGHT.L Nightcap Plc
3.8500
+5.48%
 
LGRS.L Loungers plc
213.00
+0.47%