Mitchells & Butlers plc (MAB.L) LSE
258.00
-1(-0.39%)
Currency In GBp
- General
- Statistics
- Historical Data
- Profile
- Financials
258.00
-1(-0.39%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| April 02, 2026 | 264 | 258 | 258 | 264 | 254.5 | 275,008 |
| April 01, 2026 | 256.5 | 258 | 258 | 260.11 | 253.5 | 192,249 |
| March 31, 2026 | 254 | 255 | 255 | 255.53 | 251 | 364,837 |
| March 30, 2026 | 249 | 251.5 | 251.5 | 255.89 | 245.5 | 1.45M |
| March 27, 2026 | 258.5 | 255 | 255 | 258.5 | 252 | 264,534 |
| March 26, 2026 | 260.5 | 258 | 258 | 260.5 | 254.5 | 222,915 |
| March 25, 2026 | 262 | 260 | 260 | 262 | 258 | 210,860 |
| March 24, 2026 | 251.5 | 258 | 258 | 259 | 251.5 | 346,841 |
| March 23, 2026 | 253.5 | 255 | 255 | 259.5 | 244.8 | 667,335 |
| March 20, 2026 | 265.5 | 256 | 256 | 266.5 | 252 | 907,020 |
| March 19, 2026 | 274.5 | 261.5 | 261.5 | 274.5 | 261 | 316,339 |
| March 18, 2026 | 264.5 | 268.5 | 268.5 | 274.5 | 264.5 | 269,935 |
| March 17, 2026 | 273 | 271 | 271 | 274.48 | 266 | 317,317 |
| March 16, 2026 | 267 | 271.5 | 271.5 | 274.15 | 267 | 206,964 |
| March 13, 2026 | 276.5 | 272.5 | 272.5 | 276.5 | 269.5 | 1.37M |
| March 12, 2026 | 275 | 277 | 277 | 282 | 275 | 713,072 |
| March 11, 2026 | 287 | 280 | 280 | 288 | 278.5 | 258,447 |
| March 10, 2026 | 283.5 | 283.5 | 283.5 | 286.5 | 281 | 816,557 |
| March 09, 2026 | 296 | 279.5 | 279.5 | 296 | 279 | 2.98M |
| March 06, 2026 | 288.5 | 291 | 291 | 297 | 288.5 | 527,879 |
| March 05, 2026 | 289 | 291 | 291 | 296.5 | 287.5 | 6.96M |
| March 04, 2026 | 287.79 | 291 | 291 | 294 | 285.5 | 1.2M |
| March 03, 2026 | 298.5 | 288.5 | 288.5 | 298.5 | 285.08 | 3.64M |
| March 02, 2026 | 297 | 295 | 295 | 301 | 291.5 | 444,344 |
| February 27, 2026 | 298 | 301 | 301 | 301.5 | 295.59 | 467,692 |
| February 26, 2026 | 296 | 298 | 298 | 300.5 | 294 | 1.17M |
| February 25, 2026 | 293.5 | 295 | 295 | 297.5 | 288 | 644,603 |
| February 24, 2026 | 295 | 292.5 | 292.5 | 295 | 289 | 2.5M |
| February 23, 2026 | 300.5 | 291.5 | 291.5 | 300.5 | 289 | 220,772 |
| February 20, 2026 | 296.5 | 295.5 | 0 | 297 | 291.5 | 250,592 |
| February 19, 2026 | 300 | 295 | 0 | 300.28 | 294.68 | 466,542 |
| February 18, 2026 | 300 | 298 | 0 | 300 | 294 | 188,035 |
| February 17, 2026 | 297 | 297.5 | 0 | 297.5 | 290.54 | 209,911 |
| February 16, 2026 | 282.5 | 295.5 | 0 | 296.5 | 282.5 | 227,689 |
| February 13, 2026 | 287 | 288 | 0 | 291.5 | 286 | 347,455 |
| February 12, 2026 | 281.5 | 287.5 | 0 | 287.63 | 279 | 440,885 |
| February 11, 2026 | 288 | 281 | 0 | 288 | 278.54 | 299,578 |
| February 10, 2026 | 279.5 | 281.5 | 0 | 287.5 | 276.3 | 317,768 |
| February 09, 2026 | 273.5 | 273.5 | 0 | 277 | 269.5 | 214,792 |
| February 06, 2026 | 264.5 | 272.5 | 0 | 273 | 264.5 | 156,359 |
| February 05, 2026 | 271.5 | 271 | 0 | 273 | 268 | 166,070 |
| February 04, 2026 | 267 | 274 | 0 | 275.5 | 263.5 | 191,524 |
| February 03, 2026 | 268 | 263.5 | 0 | 268.19 | 261.5 | 407,646 |
| February 02, 2026 | 269.5 | 267.5 | 0 | 269.5 | 261 | 165,970 |
| January 30, 2026 | 262 | 263.5 | 0 | 267 | 262 | 381,840 |
| January 29, 2026 | 263.57 | 264 | 0 | 270 | 261 | 294,451 |
| January 28, 2026 | 272.5 | 265 | 0 | 272.5 | 265 | 132,712 |
| January 27, 2026 | 265 | 268 | 0 | 272 | 264.5 | 412,667 |
| January 26, 2026 | 268 | 265 | 0 | 268 | 264.27 | 333,832 |
| January 23, 2026 | 267 | 268 | 0 | 268 | 264.5 | 134,505 |
| January 22, 2026 | 261 | 266.5 | 0 | 268.5 | 258.76 | 460,814 |
| January 21, 2026 | 256 | 260 | 0 | 260.5 | 252.5 | 1.89M |
| January 20, 2026 | 278.5 | 262 | 0 | 278.5 | 261.5 | 178,468 |
| January 19, 2026 | 282.5 | 272 | 0 | 282.5 | 270.5 | 241,836 |
| January 16, 2026 | 272.5 | 276 | 0 | 282 | 272.5 | 279,708 |
| January 15, 2026 | 279.5 | 279 | 0 | 282.5 | 276 | 171,346 |
| January 14, 2026 | 270.5 | 275 | 0 | 277 | 270.5 | 226,333 |
| January 13, 2026 | 278 | 277 | 0 | 278 | 271.5 | 144,787 |
| January 12, 2026 | 281.5 | 275 | 0 | 281.5 | 270 | 1.56M |
| January 09, 2026 | 271 | 275 | 0 | 276 | 271 | 3.01M |