U.S. Markets closed

Mitchells & Butlers plc (MAB.L)


LSE - LSE Delayed Price. Currency in GBp
Add to watchlist
229.20-2.50 (-1.08%)
At close: 4:35PM BST
DateOpenHighLowClose*Adj Close**Volume
Jul 21, 2017231.10232.10226.50229.20229.20275,583
Jul 20, 2017226.10232.50225.90231.70231.70328,569
Jul 19, 2017224.50227.50224.20227.50227.50251,930
Jul 18, 2017226.40227.60220.80224.00224.00497,934
Jul 17, 2017222.90225.30221.50223.80223.80470,717
Jul 14, 2017224.90226.60221.30223.70223.70210,648
Jul 13, 2017220.30227.80219.83225.30225.30649,304
Jul 12, 2017222.30225.80220.34221.00221.00699,641
Jul 11, 2017222.30225.00220.10222.40222.40450,102
Jul 10, 2017225.30226.30220.50221.50221.50528,614
Jul 07, 2017231.00231.00224.00225.20225.20437,723
Jul 06, 2017222.90230.50222.90228.10228.10403,029
Jul 05, 2017227.70229.70222.40227.60227.60498,202
Jul 04, 2017226.20231.70224.60228.00228.00526,317
Jul 03, 2017228.40233.20226.70227.10227.10407,471
Jun 30, 2017233.60230.97228.00230.60230.6097,957
Jun 29, 2017226.50231.90228.40230.90230.90413,181
Jun 28, 2017230.60233.60229.40231.00231.00302,451
Jun 27, 2017233.00233.50229.50231.70231.70393,509
Jun 26, 2017232.30234.60232.50233.36233.3632,732
Jun 23, 2017230.00233.50227.10232.10232.1087,691
Jun 22, 2017230.50232.69229.41228.80228.8065,186
Jun 21, 2017230.90235.40230.10231.00231.00191,308
Jun 20, 2017235.90237.40230.20232.00232.0031,644
Jun 19, 2017239.20241.10233.80233.80233.80494,211
Jun 16, 2017230.80240.10228.90240.10240.102,492,600
Jun 15, 2017234.90238.30224.70230.00230.001,298,949
Jun 14, 2017234.60237.10231.20234.60234.60456,800
Jun 13, 2017225.40232.10225.40230.50230.50575,898
Jun 12, 2017232.90234.70229.30229.80229.80737,007
Jun 09, 2017223.70231.00220.80230.60230.60948,766
Jun 08, 2017227.00228.50222.50228.50228.50572,907
Jun 07, 2017225.50229.20222.40225.90225.90689,481
Jun 06, 2017234.20235.19225.80226.20226.20777,348
Jun 05, 2017239.30241.29234.50235.00235.00672,308
Jun 02, 2017240.80246.40238.80240.30240.30624,781
Jun 01, 2017243.90246.04240.70243.40243.40332,404
May 31, 2017240.60244.30240.60243.70243.70599,059
May 30, 2017243.60246.30241.10241.40241.401,050,779
May 26, 2017246.20248.07242.10243.60243.60341,349
May 25, 2017246.90247.80241.60243.90243.90884,220
May 25, 20172.5 Dividend
May 24, 2017246.00249.20245.90246.50244.00512,943
May 23, 2017243.10246.90241.80244.90242.42634,611
May 22, 2017242.40246.70240.01242.70240.24536,362
May 19, 2017242.10246.60239.70241.10238.65676,041
May 18, 2017258.10258.10241.00241.00238.561,079,602
May 17, 2017273.70274.00254.30258.00255.381,497,354
May 16, 2017279.50279.50272.50275.00272.21557,190
May 15, 2017270.50276.10270.50275.90273.10344,164
May 12, 2017275.30277.30274.50275.20272.41316,538
May 11, 2017279.40280.00274.14276.00273.20428,060
May 10, 2017275.70279.00274.70274.90272.11304,576
May 09, 2017277.40278.00274.10275.60272.80513,453
May 08, 2017271.00275.00267.30273.80271.02309,102
May 05, 2017262.60269.40262.60267.30264.59191,626
May 04, 2017268.30268.30263.90267.10264.39298,807
May 03, 2017261.30269.70261.30266.80264.09286,149
May 02, 2017267.00268.10264.50266.90264.19390,228
Apr 28, 2017263.10265.20261.90265.10262.41284,021
Apr 27, 2017259.40264.00259.40263.60260.93196,004
Apr 26, 2017259.80261.90258.10260.60257.96238,164
Apr 25, 2017257.40262.50257.40260.00257.36359,525
Apr 24, 2017256.90264.70256.90262.00259.34236,798
Apr 21, 2017264.80264.96259.00261.30258.65245,240
Apr 20, 2017263.20265.10260.30263.40260.73516,860
Apr 19, 2017256.40265.90255.92263.70261.03725,956
Apr 18, 2017255.70257.30250.10255.30252.71570,166
Apr 13, 2017250.00258.10249.30255.70253.11634,781
Apr 12, 2017247.10252.30245.10252.30249.74457,267
Apr 11, 2017245.20247.20243.00245.50243.01441,316
Apr 10, 2017245.40245.40242.80243.70241.23176,231
Apr 07, 2017244.50247.30243.80244.60242.12219,040
Apr 06, 2017244.60245.10240.89245.00242.52404,401
Apr 05, 2017245.20246.10243.30244.00241.53355,538
Apr 04, 2017244.80246.40242.30243.80241.33329,892
Apr 03, 2017246.40247.26242.50243.90241.43438,638
Mar 31, 2017243.90248.50243.50244.50242.02425,221
Mar 30, 2017244.20246.90244.20245.70243.21217,703
Mar 29, 2017242.90248.20242.90245.50243.01360,174
Mar 28, 2017243.00247.70243.00246.30243.80178,817
Mar 27, 2017245.00246.80243.60246.20243.70251,778
Mar 24, 2017243.40247.50242.10245.60243.11267,318
Mar 23, 2017240.90247.70237.50245.80243.31721,043
Mar 22, 2017242.00244.40238.30239.80237.371,228,271
Mar 21, 2017250.60252.20245.00245.00242.52389,454
Mar 20, 2017246.50251.10245.80250.10247.56298,347
Mar 17, 2017241.60247.20241.60246.40243.90660,419
Mar 16, 2017236.20244.30236.20243.80241.33419,414
Mar 15, 2017241.00242.40238.20241.10238.65493,496
Mar 14, 2017240.80243.16237.80240.40237.96311,112
Mar 13, 2017246.30246.30240.00241.10238.65248,010
Mar 10, 2017246.10246.10241.00243.00240.54222,856
Mar 09, 2017241.90244.90240.20243.90241.43283,882
Mar 08, 2017243.00246.80241.60242.70240.24389,863
Mar 07, 2017248.50250.80243.50244.80242.32268,402
Mar 06, 2017247.80253.10247.50248.50245.98393,452
Mar 03, 2017248.70251.70244.58248.60246.08470,063
Mar 02, 2017251.60251.60245.00250.00247.46382,246
Mar 01, 2017249.20251.90245.60250.30247.76339,031
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...