Mitchells & Butlers plc (MAB.L) LSE

Currency In GBp

MAB.L Historical Return

If you invested 1000 GBp in Mitchells & Butlers plc (MAB.L) 10 years ago, it would be worth 1,306.27 GBp as of October 21, 2026, based on a reinvested dividends scenario. Over the same period, a 1000 GBp investment made 5 years ago would be worth 1,336.17 GBp, while 1000 GBp invested 1 year ago would be worth 1,286.89 GBp. This corresponds to total returns of 30.63%, 33.62%, 28.69%, respectively, with annualized returns of 2.71%, 5.96%, 28.69%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

MAB.L Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 21, 2026	316.5	314	314	316.5	311.5	373,518
October 20, 2026	316.5	315.5	315.5	317	307.89	834,096
October 19, 2026	315.5	309	309	315.5	303	721,403
October 16, 2026	315.5	309	309	315.5	302.5	291,928
October 15, 2026	306	308	308	310.5	300.5	208,358
October 14, 2026	295	302	302	302	292	782,503
October 13, 2026	290.5	294.5	294.5	297	289	525,566
October 12, 2026	291	291	291	292	283.39	188,908
October 09, 2026	287	287	287	291	283	210,364
October 08, 2026	286	285	285	292	283.41	152,298
October 07, 2026	290	287.5	287.5	291	285.5	163,799
October 06, 2026	287.5	287.5	287.5	298	285	318,472
October 05, 2026	295.5	294.5	294.5	302	290	524,221
October 02, 2026	276.5	294.5	294.5	294.5	276.5	310,167
October 01, 2026	285	282.5	282.5	286	278.87	765,157
September 30, 2026	282.5	283	283	288	278.73	520,279
September 29, 2026	271.5	279.5	279.5	281.5	271.5	221,792
September 28, 2026	277.5	277	277	284	276.5	181,741
September 25, 2026	270	277	277	280	270	124,425
September 24, 2026	270	275	275	282.5	270	209,440
September 23, 2026	283.5	272	272	283.5	270.17	302,566
September 22, 2026	269.5	279	279	279	269.5	225,641
September 21, 2026	273	275.5	275.5	278	272	139,313
September 18, 2026	273	272.5	272.5	275	270.5	789,743
September 17, 2026	274	274.5	274.5	275.5	271	260,720
September 16, 2026	269.5	270.5	270.5	272	267	259,494
September 15, 2026	263.5	268.5	268.5	271	263.5	224,255
September 11, 2026	275.05	267.5	267.5	275.5	266.5	197,429
September 10, 2026	265	271.5	271.5	275.5	264	238,938
September 09, 2026	271	271.5	271.5	275	268.5	983,115
September 08, 2026	275.5	271.5	271.5	280.38	270	893,925
September 07, 2026	272.5	275	275	279.52	272.5	322,490
September 04, 2026	271	279	279	280	271	747,582
September 03, 2026	274.5	276	276	281	271	443,647
September 02, 2026	273.5	276.5	276.5	281	273.5	503,130
September 01, 2026	288	280	280	288	276.5	748,449
August 28, 2026	279.5	281.5	281.5	287	279.5	361,546
August 27, 2026	286.5	284	284	289	281	206,009
August 26, 2026	290	287.5	287.5	290	285	219,890
August 25, 2026	278.5	285	285	288.5	278.5	285,659
August 24, 2026	282	285	285	286.5	281.25	252,247
August 21, 2026	285.5	282	282	285.5	278	199,643
August 20, 2026	279	279	279	279	274.5	232,622
August 19, 2026	275	278.5	278.5	280.5	275	219,496
August 18, 2026	277.5	279	279	280.5	275.5	93,666
August 17, 2026	284.5	277	277	284.5	276	133,495
August 14, 2026	285	283.5	283.5	286.5	279	191,680
August 13, 2026	281	283	283	288	280	227,578
August 12, 2026	273.5	282	282	284	273.5	280,639
August 11, 2026	275.5	280	280	280.5	275.5	258,767
August 10, 2026	282.5	280.5	280.5	284.5	280.11	157,521
August 07, 2026	289.5	282.5	282.5	289.5	278	221,381
August 06, 2026	289	283	283	289	282	143,353
August 05, 2026	277	282.5	282.5	286	277	280,233
August 04, 2026	281.5	283	283	285	279.5	456,751
August 03, 2026	278	283	283	284	276.62	949,829
July 31, 2026	284.5	276	276	284.5	276	303,927
July 30, 2026	271	280	280	282.5	271	609,953
July 29, 2026	269	275.5	275.5	277.5	269	1.23M
July 28, 2026	273	275.5	275.5	275.5	268.93	385,122