MAB.L Historical Prices | MITCHELLS & BUTLERS Stock

Dow

0.08% Nasdaq

0.11%

Mitchells & Butlers plc (MAB.L)

-LSE

395.20 13.30(3.26%) May 23

Add to Portfolio

Historical Prices

Get Historical Prices for:

First | Previous | Next | Last

Prices

Date	Open	High	Low	Close	Volume	Adj Close*
May 23, 2013	400.00	415.27	384.02	395.20	818,400	395.20
May 22, 2013	405.00	414.30	399.46	408.50	378,700	408.50
May 21, 2013	401.70	408.80	401.50	402.70	420,200	402.70
May 20, 2013	408.20	408.20	397.90	406.60	288,600	406.60
May 17, 2013	398.00	406.00	388.54	405.70	430,800	405.70
May 16, 2013	385.80	408.50	380.36	399.10	1,043,100	399.10
May 15, 2013	375.90	377.39	372.20	377.20	170,700	377.20
May 14, 2013	362.90	379.90	359.18	375.40	262,300	375.40
May 13, 2013	356.60	367.20	353.20	366.10	227,700	366.10
May 10, 2013	347.60	355.60	347.60	355.60	193,300	355.60
May 9, 2013	342.80	349.00	342.70	349.00	226,400	349.00
May 8, 2013	343.00	350.10	340.40	342.80	266,300	342.80
May 7, 2013	342.00	343.10	339.20	342.60	157,100	342.60
May 6, 2013	341.70	341.70	341.70	341.70	0	341.70
May 3, 2013	337.80	347.70	337.80	341.70	185,100	341.70
May 2, 2013	340.80	344.00	331.30	337.80	183,300	337.80
May 1, 2013	335.00	346.10	335.00	343.60	150,300	343.60
Apr 30, 2013	342.40	344.46	334.00	334.40	163,500	334.40
Apr 29, 2013	338.30	342.90	338.20	341.40	118,900	341.40
Apr 26, 2013	334.30	337.70	332.76	337.70	130,500	337.70
Apr 25, 2013	333.70	341.40	331.30	337.10	197,300	337.10
Apr 24, 2013	327.90	332.60	324.65	332.30	163,600	332.30
Apr 23, 2013	322.90	328.90	318.50	327.90	212,300	327.90
Apr 22, 2013	314.00	321.40	314.00	318.20	147,000	318.20
Apr 19, 2013	317.20	321.60	314.40	315.90	144,600	315.90
Apr 18, 2013	319.20	319.20	309.90	312.60	256,400	312.60
Apr 17, 2013	325.10	327.00	315.80	316.60	136,500	316.60
Apr 16, 2013	327.00	327.00	322.10	322.50	177,300	322.50
Apr 15, 2013	327.80	331.20	323.60	327.40	126,100	327.40
Apr 12, 2013	327.00	330.60	325.60	328.30	134,700	328.30
Apr 11, 2013	323.50	330.90	321.60	330.00	290,100	330.00
Apr 10, 2013	315.00	324.50	311.70	323.50	229,200	323.50
Apr 9, 2013	315.00	315.10	309.88	312.40	185,400	312.40
Apr 8, 2013	307.00	313.88	307.00	312.60	197,900	312.60
Apr 5, 2013	318.80	318.80	306.40	307.60	158,600	307.60
Apr 4, 2013	321.70	322.00	316.20	316.30	184,100	316.30
Apr 3, 2013	319.80	325.70	319.80	322.10	213,600	322.10
Apr 2, 2013	327.80	329.80	320.60	323.80	179,300	323.80
Apr 1, 2013	326.00	326.00	326.00	326.00	0	326.00
Mar 29, 2013	326.00	326.00	326.00	326.00	0	326.00
Mar 28, 2013	321.00	327.20	318.10	326.00	344,200	326.00
Mar 27, 2013	328.30	328.30	315.80	321.00	261,300	321.00
Mar 26, 2013	328.00	334.00	325.10	327.50	236,300	327.50
Mar 25, 2013	327.90	333.90	326.00	328.90	324,100	328.90
Mar 22, 2013	328.50	328.50	325.40	327.20	112,400	327.20
Mar 21, 2013	333.20	333.85	326.30	330.00	211,400	330.00
Mar 20, 2013	338.30	339.60	332.90	334.00	227,800	334.00
Mar 19, 2013	342.90	344.50	338.00	338.00	222,100	338.00
Mar 18, 2013	341.60	346.80	339.30	344.40	213,100	344.40
Mar 15, 2013	349.70	363.55	343.40	343.40	1,043,500	343.40
Mar 14, 2013	343.00	350.10	342.32	350.10	295,300	350.10
Mar 13, 2013	340.70	345.60	340.70	344.20	157,200	344.20
Mar 12, 2013	341.20	344.50	339.54	341.50	245,700	341.50
Mar 11, 2013	333.90	341.90	333.90	341.90	165,900	341.90
Mar 8, 2013	341.40	341.40	336.60	338.50	96,400	338.50
Mar 7, 2013	338.00	340.80	336.80	340.10	226,600	340.10
Mar 6, 2013	340.40	340.40	334.90	339.50	195,800	339.50
Mar 5, 2013	337.90	340.42	336.00	336.90	123,200	336.90
Mar 4, 2013	341.50	343.03	331.75	338.00	138,000	338.00
Mar 1, 2013	340.00	343.90	338.90	341.50	101,800	341.50
Feb 28, 2013	341.80	343.80	340.00	341.90	140,700	341.90
Feb 27, 2013	341.10	345.00	337.80	340.00	164,700	340.00
Feb 26, 2013	338.90	342.50	338.04	341.00	359,600	341.00
Feb 25, 2013	339.50	345.23	339.50	345.20	197,700	345.20
Feb 22, 2013	340.20	342.00	335.40	339.70	118,200	339.70
Feb 21, 2013	343.50	343.50	339.00	339.70	359,000	339.70
* Close price adjusted for dividends and splits.

First | Previous | Next | Last

Download to Spreadsheet

Currency in GBp.

Quotes are real-time for NASDAQ, NYSE, and NYSE MKT. See also delay times for other exchanges. All information provided "as is" for informational purposes only, not intended for trading purposes or advice. Neither Yahoo! nor any of independent providers is liable for any informational errors, incompleteness, or delays, or for any actions taken in reliance on information contained herein. By accessing the Yahoo! site, you agree not to redistribute the information found therein. Real-Time continuous streaming quotes are available through our premium service. You may turn streaming quotes on or off.

Fundamental company data provided by Capital IQ. Historical chart data and daily updates provided by Commodity Systems, Inc. (CSI). International historical chart data, daily updates, fund summary, fund performance, dividend data and Morningstar Index data provided by Morningstar, Inc.

Yahoo! Finance

Breaking News Visit Yahoo! News for the latest.

Search for share prices

More On MAB.L

Quotes

Charts

News & Info

Company

Analyst Coverage

Ownership

Financials

Mitchells & Butlers plc (MAB.L)