MAB.L - Mitchells & Butlers plc

LSE - LSE Delayed Price. Currency in GBp
DateOpenHighLowClose*Adj Close**Volume
Oct 20, 2017246.60249.00243.60247.30247.30256,026
Oct 19, 2017251.90251.90246.00247.80247.80255,900
Oct 18, 2017252.30252.40247.70249.20249.20399,970
Oct 17, 2017255.00256.20250.30252.20252.20174,745
Oct 16, 2017253.30255.20252.10255.20255.20220,431
Oct 13, 2017248.90253.50248.90253.50253.50337,422
Oct 12, 2017252.20252.20248.40251.40251.401,032,650
Oct 11, 2017251.50252.00248.00250.40250.40431,393
Oct 10, 2017244.00249.30244.00249.00249.00795,354
Oct 09, 2017246.90247.20244.10244.10244.10298,380
Oct 06, 2017245.40249.20244.60246.90246.90385,405
Oct 05, 2017249.30249.30246.10246.10246.10253,754
Oct 04, 2017249.10251.30247.78249.70249.70177,364
Oct 03, 2017255.40255.90252.30252.30252.30355,303
Oct 02, 2017252.00255.70250.65254.30254.30407,202
Sep 29, 2017247.50255.40246.15252.00252.00392,075
Sep 28, 2017252.40252.70246.60247.20247.20352,664
Sep 27, 2017252.20254.40250.70251.00251.00283,012
Sep 26, 2017251.30254.90248.00251.20251.20277,648
Sep 25, 2017247.70255.60244.90254.00254.00401,429
Sep 22, 2017236.20246.80235.30244.80244.801,105,598
Sep 21, 2017248.00248.40232.80236.40236.40979,096
Sep 20, 2017246.00247.60243.60247.20247.20384,771
Sep 19, 2017244.70247.10243.00244.40244.40450,356
Sep 18, 2017243.70246.60241.50245.00245.00856,332
Sep 15, 2017241.50243.68238.30242.00242.00610,920
Sep 14, 2017248.30254.00242.30243.10243.10344,411
Sep 13, 2017247.70249.30245.35246.80246.80271,218
Sep 12, 2017253.70253.70245.40249.00249.00571,896
Sep 11, 2017253.30257.90248.77253.50253.50270,709
Sep 08, 2017252.40252.40245.60250.00250.00292,600
Sep 07, 2017253.40257.70251.50256.70256.70304,388
Sep 06, 2017250.00256.80248.20253.90253.90350,414
Sep 05, 2017254.40254.60250.60251.50251.50176,694
Sep 04, 2017251.90255.58248.40249.60249.60251,568
Sep 01, 2017247.80256.20245.90254.30254.30222,915
Aug 31, 2017248.00249.40243.63247.90247.90377,475
Aug 30, 2017248.50248.50242.90244.90244.90213,865
Aug 29, 2017245.40247.40242.40244.60244.60233,867
Aug 25, 2017249.40250.80245.00245.40245.40249,336
Aug 24, 2017251.00251.28245.20245.30245.30128,997
Aug 23, 2017246.30251.50244.80245.10245.10254,172
Aug 22, 2017242.30245.60242.30244.50244.50210,819
Aug 21, 2017239.00242.10237.60239.00239.00166,345
Aug 18, 2017240.00240.80237.00239.70239.70213,318
Aug 17, 2017238.70242.80238.70240.00240.00158,886
Aug 16, 2017237.80242.80237.10239.60239.60231,976
Aug 15, 2017232.30238.10232.30236.20236.20133,962
Aug 14, 2017234.00236.84233.30235.50235.50179,977
Aug 11, 2017234.60237.00229.66233.80233.80294,205
Aug 10, 2017236.20240.90234.50235.00235.00234,409
Aug 09, 2017231.50238.40231.50237.00237.00219,332
Aug 08, 2017242.90245.10233.11236.50236.50653,630
Aug 07, 2017241.10244.00239.80240.30240.30256,932
Aug 04, 2017237.90244.00232.20241.10241.10505,977
Aug 03, 2017234.40242.80231.00236.80236.80599,418
Aug 02, 2017235.10238.20234.50235.60235.60311,365
Aug 01, 2017238.30241.50235.30238.40238.40510,846
Jul 31, 2017241.20241.80238.20241.80241.80541,161
Jul 28, 2017270.10270.19240.30242.30242.301,442,067
Jul 27, 2017228.00272.40225.60270.00270.002,919,275
Jul 26, 2017225.80225.90222.80223.50223.50474,300
Jul 25, 2017228.00228.00222.20225.90225.90286,215
Jul 24, 2017226.40227.60224.70227.20227.20365,851
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...