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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 24, 2025	279	288.5	288.5	290.52	279	286,702
July 23, 2025	286.15	285.5	285.5	289	284	347,518
July 22, 2025	284.26	284	284	289	281.5	168,668
July 21, 2025	286.5	285	285	286.5	278	263,199
July 18, 2025	283.5	280	280	283.59	275.5	667,284
July 17, 2025	270.5	279	279	281	270.5	548,841
July 16, 2025	278	277	277	284.5	274.5	163,037
July 15, 2025	285.5	283	283	286.16	280	276,802
July 14, 2025	285	282.5	282.5	291	281.5	297,270
July 11, 2025	287.4	286	286	294	283.5	149,960
July 10, 2025	291.5	289	289	293.5	285.5	271,121
July 09, 2025	294.5	288	288	294.5	287	404,248
July 08, 2025	284.5	290	290	291	283	232,940
July 07, 2025	291	284	284	291	283	171,746
July 04, 2025	285.96	283.5	283.5	287	281	66,182
July 03, 2025	286	286	286	287	282	172,007
July 02, 2025	292.38	280.5	280.5	293	279.5	767,713
July 01, 2025	281	291.5	291.5	293.5	281	518,827
June 30, 2025	291	286.5	286.5	291	284	365,154
June 27, 2025	289.5	287.5	287.5	289.5	283	712,570
June 26, 2025	283.5	283	283	285.5	282	233,495
June 25, 2025	278	284	284	285.5	278	118,783
June 24, 2025	282.56	284	284	287	281.5	222,374
June 23, 2025	288	283	283	288	279.5	1.07M
June 20, 2025	279.5	281.5	281.5	284.03	275.5	855,183
June 19, 2025	285	276.5	276.5	285	274.5	290,288
June 18, 2025	281	279	279	281	275.75	149,535
June 17, 2025	284.5	278.5	278.5	284.5	275.5	221,013
June 16, 2025	281	278	278	281	275	211,631
June 13, 2025	285.5	278	278	285.5	272.5	170,422
June 12, 2025	278.5	280.5	280.5	288	277	234,055
June 11, 2025	291	285	285	291	283	240,491
June 10, 2025	276.5	284.5	284.5	286.5	276.5	260,663
June 09, 2025	290	283	283	290	280.5	240,162
June 06, 2025	283	286.5	286.5	287.5	281.5	252,524
June 05, 2025	288	282.5	282.5	288	281.22	209,094
June 04, 2025	287.5	285	285	289.5	282.5	212,862
June 03, 2025	293.5	287	287	293.5	285.5	208,869
June 02, 2025	290	287.5	287.5	291.5	282	403,509
May 30, 2025	292.5	285.5	285.5	292.5	283.5	350,633
May 29, 2025	293	286	286	293	284	110,910
May 28, 2025	291.5	287.5	287.5	291.5	280	330,481
May 27, 2025	290	287.5	287.5	290	280.5	1.1M
May 23, 2025	282.5	284	284	289.5	279.5	376,508

Mitchells & Butlers plc (MAB.L) LSE