Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Mitchells & Butlers (MAB) Share Price History

Time period:
to
Date Open High Low Close Volume
28th May 2025 (Wed) 291.50 291.50 286.00 287.50 330,466
27th May 2025 (Tue) 290.00 290.00 280.50 287.50 1,101,244
26th May 2025 (Mon) 281.55 281.55 281.55 281.55 0
23rd May 2025 (Fri) 282.50 289.00 279.50 284.00 376,493
22nd May 2025 (Thu) 275.00 291.50 273.50 281.50 440,317
21st May 2025 (Wed) 272.00 278.50 272.00 276.00 169,754
20th May 2025 (Tue) 276.50 279.00 274.00 277.50 152,439
19th May 2025 (Mon) 274.50 274.50 269.50 274.00 170,842
16th May 2025 (Fri) 270.00 274.50 266.50 274.50 246,864
15th May 2025 (Thu) 271.00 272.50 262.50 266.50 322,375
14th May 2025 (Wed) 275.00 275.00 267.00 271.00 183,841
13th May 2025 (Tue) 264.50 275.50 264.50 268.50 190,864
12th May 2025 (Mon) 265.00 271.50 264.50 270.00 347,025
9th May 2025 (Fri) 263.00 268.50 263.00 267.00 181,506
8th May 2025 (Thu) 265.00 267.00 263.00 266.00 269,065
7th May 2025 (Wed) 257.50 265.00 254.00 265.00 240,801
6th May 2025 (Tue) 263.00 263.00 254.50 257.50 287,734
5th May 2025 (Mon) 258.00 258.00 258.00 258.00 0
2nd May 2025 (Fri) 255.00 261.00 255.00 258.00 293,093
1st May 2025 (Thu) 241.50 261.00 241.50 261.00 279,688
30th Apr 2025 (Wed) 251.00 251.00 242.50 247.50 438,468
29th Apr 2025 (Tue) 244.50 247.50 243.00 246.50 154,813
28th Apr 2025 (Mon) 241.50 244.50 238.00 243.50 227,326
25th Apr 2025 (Fri) 240.00 241.50 237.00 240.00 232,315
24th Apr 2025 (Thu) 245.50 245.50 237.50 238.00 218,117
23rd Apr 2025 (Wed) 246.50 246.50 242.00 245.00 277,452
22nd Apr 2025 (Tue) 242.00 247.50 242.00 243.00 222,937
21st Apr 2025 (Mon) 244.00 244.00 244.00 244.00 0
18th Apr 2025 (Fri) 244.00 244.00 244.00 244.00 0
17th Apr 2025 (Thu) 239.50 245.50 238.00 244.00 311,674
16th Apr 2025 (Wed) 240.00 242.50 234.50 242.50 466,882
15th Apr 2025 (Tue) 237.50 244.00 237.50 241.50 279,041
14th Apr 2025 (Mon) 235.00 238.00 232.00 237.00 319,074
11th Apr 2025 (Fri) 228.50 234.00 225.50 232.50 303,275
10th Apr 2025 (Thu) 227.00 232.00 220.50 227.00 427,662
9th Apr 2025 (Wed) 224.50 224.50 220.00 222.00 906,390
8th Apr 2025 (Tue) 221.00 229.00 217.00 225.50 378,557
7th Apr 2025 (Mon) 214.50 222.50 195.00 220.00 1,738,959
4th Apr 2025 (Fri) 204.50 211.50 204.00 211.50 725,433
3rd Apr 2025 (Thu) 208.50 212.00 208.00 208.50 173,911
2nd Apr 2025 (Wed) 210.00 211.50 206.00 211.00 306,690
1st Apr 2025 (Tue) 211.50 212.50 210.00 210.50 356,097
31st Mar 2025 (Mon) 213.50 216.00 210.00 211.00 530,615
FTSE 100 Latest
Value8,723.93
Change-2.08