Mitchells & Butlers plc - MAB.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 17, 2025	242	247	247	247	240	347,767
October 16, 2025	250	244	244	250	241.5	147,602
October 15, 2025	244.5	246.5	246.5	253	244.5	129,568
October 14, 2025	246	250.5	250.5	250.5	246	189,711
October 13, 2025	245	249	249	250.5	241.5	260,350
October 10, 2025	255.5	245	245	255.5	245	259,361
October 09, 2025	246.5	251.5	251.5	251.5	241.5	447,431
October 08, 2025	239	243	243	244.5	237	327,325
October 07, 2025	245	238	238	245	238	411,615
October 06, 2025	251	244	244	251	242.5	377,855
October 03, 2025	245	245.5	245.5	250.5	244.5	381,468
October 02, 2025	240.5	247	247	247	240.5	217,603
October 01, 2025	247	243	243	249.5	241	513,001
September 30, 2025	254.5	247	247	254.5	247	570,591
September 29, 2025	253	250	250	253	247.93	337,689
September 26, 2025	243.03	249	249	249.21	242.47	396,184
September 25, 2025	256	241	241	257.5	237.5	846,144
September 24, 2025	271.5	263.5	263.5	271.5	261	137,511
September 23, 2025	268	265.5	265.5	271	263.5	169,551
September 22, 2025	268	264.5	264.5	268	259.5	158,196
September 19, 2025	262.5	262.5	262.5	269	260	1.45M
September 18, 2025	275.5	266	266	275.5	265	193,620
September 17, 2025	273	269.5	269.5	273.5	268	302,360
September 16, 2025	268.5	271.5	271.5	272.5	267	210,881
September 15, 2025	261.5	268.5	268.5	269	261	887,935
September 12, 2025	263	261.5	261.5	263.5	257.5	142,700
September 11, 2025	250	261	261	261.5	250	167,263
September 10, 2025	247.5	256	256	258.5	247.5	191,046
September 09, 2025	257.42	253.5	253.5	258	251.5	153,120
September 08, 2025	258	255.5	255.5	262.5	254.05	115,432
September 05, 2025	248.5	258	258	258	248.5	96,642
September 04, 2025	246	254	254	254.5	246	115,174
September 03, 2025	255.5	248	248	255.5	246	301,873
September 02, 2025	255.5	250	250	262	249	216,925
September 01, 2025	263	260	260	263.5	255.5	294,067
August 29, 2025	261.77	257.5	257.5	263.5	257.5	1.68M
August 28, 2025	264.5	263.5	263.5	266	261.5	106,287
August 27, 2025	265.52	265	265	273	262	215,082
August 26, 2025	273.5	268	268	273.5	264	391,827
August 22, 2025	263	268.5	268.5	270	263	209,291
August 21, 2025	267.06	266.5	266.5	270	266.5	122,081
August 20, 2025	262.52	267.5	267.5	270.5	262.52	134,725
August 19, 2025	267.88	268.5	268.5	271	263	101,865
August 18, 2025	271.5	269	269	271.5	263	186,248
August 15, 2025	271.5	265.5	265.5	271.5	262.5	198,879
August 14, 2025	270	265.5	265.5	270	264.5	103,339
August 13, 2025	274.5	270	270	274.5	266	160,181
August 12, 2025	265.86	268.5	268.5	270.5	265	77,338
August 11, 2025	270.5	267.5	267.5	271.5	266.5	139,995
August 08, 2025	277	270	270	277	266.5	111,370
August 07, 2025	275	270.5	270.5	275	267.5	210,905
August 06, 2025	275.29	271	271	275.5	269.5	194,379
August 05, 2025	274	273.5	273.5	276.5	271	176,970
August 04, 2025	278	273.5	273.5	278	271	2.19M
August 01, 2025	274.94	272	272	277	268.5	158,953
July 31, 2025	270	276.5	276.5	279	270	474,341
July 30, 2025	270.5	273	273	280	269.5	508,377
July 29, 2025	288	276	276	288	275	357,357
July 28, 2025	291.04	282.5	282.5	292	280.29	278,948
July 25, 2025	299.5	288	288	308	285.5	446,242

Mitchells & Butlers plc (MAB.L) LSE