MAB.L - Mitchells & Butlers plc

LSE - LSE Delayed Price. Currency in GBp
DateOpenHighLowClose*Adj Close**Volume
Apr 19, 2018266.20273.20266.20272.43272.4352,541
Apr 18, 2018267.80269.40266.00266.80266.80297,361
Apr 17, 2018267.80268.00264.20266.00266.00347,808
Apr 16, 2018261.20267.80260.20265.40265.40345,634
Apr 13, 2018255.80262.00252.00258.80258.80308,758
Apr 12, 2018254.80255.40252.20255.00255.00306,823
Apr 11, 2018253.60253.60249.00253.40253.40363,900
Apr 10, 2018266.60266.60247.00252.00252.00510,221
Apr 09, 2018265.20266.20258.60262.20262.20282,756
Apr 06, 2018260.00263.80257.40262.80262.80361,435
Apr 05, 2018256.60260.20253.00258.60258.60236,779
Apr 04, 2018250.60254.80248.80254.20254.20319,889
Apr 03, 2018249.40254.00246.60250.00250.00215,629
Mar 29, 2018253.60255.20247.60249.40249.40278,333
Mar 28, 2018247.00253.00245.60251.20251.20650,125
Mar 27, 2018248.40251.00245.80247.80247.80280,830
Mar 26, 2018245.20248.20244.00247.80247.80177,123
Mar 23, 2018240.40244.60237.80244.20244.20174,957
Mar 22, 2018242.80245.00239.40242.80242.80199,801
Mar 21, 2018244.20244.20240.20242.00242.00690,814
Mar 20, 2018241.40243.60239.40242.00242.00339,798
Mar 19, 2018245.60245.60241.40241.60241.60238,345
Mar 16, 2018251.80251.80244.60244.60244.60684,783
Mar 15, 2018251.00253.00248.00249.00249.00257,148
Mar 14, 2018250.80252.20247.40252.20252.20303,091
Mar 13, 2018251.20252.00248.00252.00252.00288,888
Mar 12, 2018247.60252.40241.20252.00252.00304,484
Mar 09, 2018248.20248.60246.20246.20246.20199,654
Mar 08, 2018248.20248.20244.00247.20247.20744,326
Mar 07, 2018242.80246.20242.00245.60245.60444,664
Mar 06, 2018239.80243.80236.60242.20242.20275,329
Mar 05, 2018235.00237.00232.80235.80235.80853,868
Mar 02, 2018240.00242.40233.60234.80234.80424,092
Mar 01, 2018244.20245.00239.80241.40241.40563,006
Feb 28, 2018241.40245.20239.60244.60244.60594,551
Feb 27, 2018239.80242.40236.20241.60241.60398,110
Feb 26, 2018244.20244.20234.00235.40235.40245,419
Feb 23, 2018239.60242.80236.40241.00241.00330,252
Feb 22, 2018240.80240.80234.40238.00238.00377,740
Feb 21, 2018238.00240.40237.40239.00239.00555,770
Feb 20, 2018232.20241.20232.20239.20239.20987,349
Feb 19, 2018233.00238.00233.00236.20236.20252,585
Feb 16, 2018232.80237.80232.80236.00236.00429,150
Feb 15, 2018235.80236.40231.60231.60231.60238,404
Feb 14, 2018239.40239.80233.20234.20234.20282,517
Feb 13, 2018235.60242.60233.60236.00236.00583,712
Feb 12, 2018233.40237.60231.40235.20235.20505,318
Feb 09, 2018234.40235.00230.60231.40231.401,716,952
Feb 08, 2018234.40239.20231.20234.60234.601,058,101
Feb 07, 2018239.40239.40233.40235.00235.00663,623
Feb 06, 2018237.00242.20233.60236.60236.60470,475
Feb 05, 2018247.80253.80241.80241.80241.80341,288
Feb 02, 2018256.00258.40248.00248.00248.00395,745
Feb 01, 2018257.60259.00256.00256.80256.80617,118
Jan 31, 2018258.80261.00257.00257.20257.20716,795
Jan 30, 2018261.00262.00257.40258.20258.201,595,783
Jan 29, 2018263.60267.40260.20261.20261.20407,539
Jan 26, 2018264.60267.40263.40266.00266.00391,682
Jan 25, 2018258.40266.80257.40264.60264.60482,649
Jan 24, 2018262.20262.80258.20258.60258.60398,104
Jan 23, 2018264.00264.40259.40260.40260.40306,669
Jan 22, 2018265.20267.40261.20261.60261.60495,136
Jan 19, 2018263.20268.60263.00265.20265.20397,614
Jan 18, 2018262.00263.80260.00263.00263.00337,763
Jan 17, 2018268.40268.60261.00262.20262.20359,951
Jan 16, 2018272.40273.40268.80269.20269.20411,260
Jan 15, 2018275.80275.80270.40271.60271.60387,090
Jan 12, 2018269.00278.40257.60269.80269.80876,149
Jan 11, 2018269.20269.20260.80267.60267.60537,661
Jan 10, 2018277.80277.80267.80269.60269.60495,782
Jan 09, 2018280.20281.60277.20278.80278.80215,471
Jan 08, 2018280.00283.60278.60281.60281.60227,604
Jan 05, 2018278.40283.40278.40281.60281.60267,569
Jan 04, 2018277.00281.60275.20279.60279.60358,186
Jan 03, 2018281.20281.20276.00278.60278.60196,183
Jan 02, 2018283.10283.20277.20280.80280.80307,033
Dec 29, 2017278.70284.80278.70283.10283.1081,300
Dec 28, 2017278.50280.00276.00278.60278.60164,770
Dec 27, 2017274.00280.30273.80276.60276.60237,991
Dec 22, 2017270.60274.00269.80274.00274.0066,750
Dec 21, 2017269.10274.30267.60271.00271.00269,587
Dec 20, 2017268.30269.00266.10268.80268.80193,076
Dec 19, 2017266.60270.70261.80267.70267.70303,214
Dec 18, 2017261.50269.90261.50265.90265.90364,218
Dec 15, 2017260.10264.20257.90260.20260.20498,142
Dec 14, 2017265.90266.70256.90259.40259.40306,919
Dec 14, 20175 Dividend
Dec 13, 2017263.20270.30263.20268.34263.34521,323
Dec 12, 2017260.50266.50258.00263.50258.59299,922
Dec 11, 2017258.00260.60256.30259.50254.66551,393
Dec 08, 2017256.20258.80256.20258.30253.49521,266
Dec 07, 2017256.60260.00255.60256.60251.82429,865
Dec 06, 2017259.80260.70254.40258.00253.19498,440
Dec 05, 2017261.60262.30253.70259.50254.66660,186
Dec 04, 2017264.00265.10258.60260.80255.94617,634
Dec 01, 2017267.80268.40262.30262.60257.71401,641
Nov 30, 2017258.90267.10258.90267.10262.121,061,172
Nov 29, 2017258.60267.40257.40260.60255.741,931,416
Nov 28, 2017252.30257.70251.30257.50252.70956,749
Nov 27, 2017248.00255.60248.00254.00249.27817,144
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...