MAB.L - Mitchells & Butlers plc

LSE - LSE Delayed Price. Currency in GBp
DateOpenHighLowClose*Adj Close**Volume
Dec 15, 2017264.65268.00257.90260.10260.10169,803
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, 2017259.80260.70254.40259.20254.37497,834
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
Nov 24, 2017239.30252.80238.50250.80246.131,044,142
Nov 23, 2017252.10255.00221.40241.00236.512,158,994
Nov 22, 2017261.50261.70257.40258.00253.19514,693
Nov 21, 2017265.50265.50261.10262.00257.12802,542
Nov 20, 2017265.10268.50264.70265.00260.06252,738
Nov 17, 2017262.80262.80258.70259.50254.66152,407
Nov 16, 2017260.30262.64257.10260.00255.16399,463
Nov 15, 2017256.80259.90252.90254.00249.27330,312
Nov 14, 2017257.90263.20257.80259.10254.27343,097
Nov 13, 2017264.60268.40258.40259.30254.47240,162
Nov 10, 2017261.50268.30259.56267.00262.03293,139
Nov 09, 2017258.20263.30257.90261.50256.631,221,563
Nov 08, 2017261.30266.56258.75260.60255.74458,469
Nov 07, 2017267.80269.00264.50265.00260.061,014,070
Nov 06, 2017267.00269.00262.70267.50262.52416,654
Nov 03, 2017261.00267.00259.05265.10260.16430,367
Nov 02, 2017258.40262.10255.41261.60256.73182,269
Nov 01, 2017255.50260.46255.00259.50254.66998,654
Oct 31, 2017255.80257.30252.70255.50250.74161,441
Oct 30, 2017256.80259.00254.58257.00252.21274,904
Oct 27, 2017249.00256.00248.00255.50250.74692,994
Oct 26, 2017243.00249.50240.90249.50244.85109,209
Oct 25, 2017246.70247.70241.40243.20238.67154,897
Oct 24, 2017240.30247.60240.30246.90242.30171,025
Oct 23, 2017246.20248.70244.54245.90241.32160,942
Oct 20, 2017246.60249.00243.60247.30242.69256,026
Oct 19, 2017251.90251.90246.00247.80243.18255,900
Oct 18, 2017252.30252.40247.70249.20244.56399,970
Oct 17, 2017255.00256.20250.30252.20247.50174,745
Oct 16, 2017253.30255.20252.10255.20250.44220,431
Oct 13, 2017248.90253.50248.90253.50248.78337,422
Oct 12, 2017252.20252.20248.40251.40246.721,032,650
Oct 11, 2017251.50252.00248.00250.40245.73431,393
Oct 10, 2017244.00249.30244.00249.00244.36795,354
Oct 09, 2017246.90247.20244.10244.10239.55298,380
Oct 06, 2017245.40249.20244.60246.90242.30385,405
Oct 05, 2017249.30249.30246.10246.10241.51253,754
Oct 04, 2017249.10251.30247.78249.70245.05177,364
Oct 03, 2017255.40255.90252.30252.30247.60355,303
Oct 02, 2017252.00255.70250.65254.30249.56407,202
Sep 29, 2017247.50255.40246.15252.00247.30392,075
Sep 28, 2017252.40252.70246.60247.20242.59352,664
Sep 27, 2017252.20254.40250.70251.00246.32283,012
Sep 26, 2017251.30254.90248.00251.20246.52277,648
Sep 25, 2017247.70255.60244.90254.00249.27401,429
Sep 22, 2017236.20246.80235.30244.80240.241,105,598
Sep 21, 2017248.00248.40232.80236.40232.00979,096
Sep 20, 2017246.00247.60243.60247.20242.59384,771
Sep 19, 2017244.70247.10243.00244.40239.85450,356
Sep 18, 2017243.70246.60241.50245.00240.43856,332
Sep 15, 2017241.50243.68238.30242.00237.49610,920
Sep 14, 2017248.30254.00242.30243.10238.57344,411
Sep 13, 2017247.70249.30245.35246.80242.20271,218
Sep 12, 2017253.70253.70245.40249.00244.36571,896
Sep 11, 2017253.30257.90248.77253.50248.78270,709
Sep 08, 2017252.40252.40245.60250.00245.34292,600
Sep 07, 2017253.40257.70251.50256.70251.92304,388
Sep 06, 2017250.00256.80248.20253.90249.17350,414
Sep 05, 2017254.40254.60250.60251.50246.81176,694
Sep 04, 2017251.90255.58248.40249.60244.95251,568
Sep 01, 2017247.80256.20245.90254.30249.56222,915
Aug 31, 2017248.00249.40243.63247.90243.28377,475
Aug 30, 2017248.50248.50242.90244.90240.34213,865
Aug 29, 2017245.40247.40242.40244.60240.04233,867
Aug 25, 2017249.40250.80245.00245.40240.83249,336
Aug 24, 2017251.00251.28245.20245.30240.73128,997
Aug 23, 2017246.30251.50244.80245.10240.53254,172
Aug 22, 2017242.30245.60242.30244.50239.94210,819
Aug 21, 2017239.00242.10237.60239.00234.55166,345
Aug 18, 2017240.00240.80237.00239.70235.23213,318
Aug 17, 2017238.70242.80238.70240.00235.53158,886
Aug 16, 2017237.80242.80237.10239.60235.14231,976
Aug 15, 2017232.30238.10232.30236.20231.80133,962
Aug 14, 2017234.00236.84233.30235.50231.11179,977
Aug 11, 2017234.60237.00229.66233.80229.44294,205
Aug 10, 2017236.20240.90234.50235.00230.62234,409
Aug 09, 2017231.50238.40231.50237.00232.58219,332
Aug 08, 2017242.90245.10233.11236.50232.09653,630
Aug 07, 2017241.10244.00239.80240.30235.82256,932
Aug 04, 2017237.90244.00232.20241.10236.61505,977
Aug 03, 2017234.40242.80231.00236.80232.39599,418
Aug 02, 2017235.10238.20234.50235.60231.21311,365
Aug 01, 2017238.30241.50235.30238.40233.96510,846
Jul 31, 2017241.20241.80238.20241.80237.29541,161
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...