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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	296.5	295.5	295.5	297	291.5	250,592
February 19, 2026	300	295	295	300.28	294.68	466,542
February 18, 2026	300	298	298	300	294	188,035
February 17, 2026	297	297.5	297.5	297.5	290.54	209,911
February 16, 2026	282.5	295.5	295.5	296.5	282.5	227,689
February 13, 2026	287	288	288	291.5	286	347,455
February 12, 2026	281.5	287.5	287.5	287.63	279	440,884
February 11, 2026	288	281	281	288	278.54	299,578
February 10, 2026	279.5	281.5	281.5	287.5	276.3	317,768
February 09, 2026	273.5	273.5	273.5	277	269.5	214,792
February 06, 2026	264.5	272.5	272.5	273	264.5	156,359
February 05, 2026	271.5	271	271	273	268	166,070
February 04, 2026	267	274	274	275.5	263.5	191,524
February 03, 2026	268	263.5	263.5	268.19	261.5	407,646
February 02, 2026	269.5	267.5	267.5	269.5	261	165,970
January 30, 2026	262	263.5	263.5	267	262	381,840
January 29, 2026	263.57	264	264	270	261	294,451
January 28, 2026	272.5	265	265	272.5	265	132,712
January 27, 2026	265	268	268	272	264.5	297,428
January 26, 2026	268	265	265	268	264.27	333,832
January 23, 2026	267	268	268	268	264.5	134,505
January 22, 2026	261	266.5	266.5	268.5	258.76	460,814
January 21, 2026	256	260	260	260.5	252.5	1.89M
January 20, 2026	278.5	262	262	278.5	261.5	178,468
January 19, 2026	282.5	272	272	282.5	270.5	241,836
January 16, 2026	272.5	276	276	282	272.5	279,708
January 15, 2026	279.5	279	279	282.5	276	171,346
January 14, 2026	270.5	275.5	275.5	277	270.5	118,259
January 13, 2026	278	277	277	278	271.5	144,784
January 12, 2026	281.5	275	275	281.5	270	1.56M
January 09, 2026	271	275	275	276	271	3.01M
January 08, 2026	272.5	273	273	280	263.71	496,864
January 07, 2026	278	268.5	268.5	278	265	417,395
January 06, 2026	271	272.5	272.5	279	264.5	280,235
January 05, 2026	269.5	267.5	267.5	269.5	262	1.05M
January 02, 2026	267.5	264.5	264.5	267.5	258.5	175,481
December 31, 2025	260.5	261.5	261.5	265.5	260	61,602
December 30, 2025	268.5	264.5	264.5	268.5	259.5	121,162
December 29, 2025	261	263.5	263.5	263.5	252	189,605
December 24, 2025	257.5	260	260	263.5	257.5	135,069
December 23, 2025	265	262	262	268	261.5	76,230
December 22, 2025	268	265	265	268	261.5	288,284
December 19, 2025	265.5	265	265	266	260	726,244
December 18, 2025	259.86	265.5	265.5	265.5	258.5	313,285
December 17, 2025	259	262.5	262.5	263	257	494,856
December 16, 2025	261.5	258	258	261.5	253.5	302,300
December 15, 2025	255.12	256.5	256.5	258	252.5	515,824
December 12, 2025	252	255.5	255.5	258.5	252	155,608
December 11, 2025	256.5	255.5	255.5	260	254	367,911
December 10, 2025	253.5	256	256	259	252	234,492
December 09, 2025	254.5	254	254	259.5	254	473,889
December 08, 2025	270	259	259	270	259	644,564
December 05, 2025	268	264	264	268	262	355,820
December 04, 2025	265.5	264	264	274.5	260.82	578,029
December 03, 2025	285	272	272	285	269	239,984
December 02, 2025	288.5	282.5	282.5	288.5	279.5	658,102
December 01, 2025	289.5	283	283	293.5	277.82	925,344
November 28, 2025	262	288.5	288.5	301.27	258	1.01M
November 27, 2025	253	256	256	261	251.5	373,287
November 26, 2025	255.5	255	255	257	247	177,953

Mitchells & Butlers plc (MAB.L) LSE