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 982.38 GBp as of June 22, 2026, based on a reinvested dividends scenario. Over the same period, a 1000 GBp investment made 5 years ago would be worth 806.78 GBp, while 1000 GBp invested 1 year ago would be worth 840.99 GBp. This corresponds to total returns of -1.76%, -19.32%, -15.9%, respectively, with annualized returns of -0.18%, -4.2%, -15.9%.

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
June 22, 2026	233	238	238	238	233	592,093
June 19, 2026	244.5	237	237	244.5	236	577,396
June 18, 2026	235	242.5	242.5	243	235	448,539
June 17, 2026	246	239.5	239.5	246	237	194,417
June 16, 2026	247	242	242	247.5	239.98	250,647
June 15, 2026	254	245.5	245.5	257.5	245.5	395,520
June 12, 2026	246	250	250	252	242.73	345,052
June 11, 2026	237.5	242	242	243.5	237.5	751,631
June 10, 2026	231	240.5	240.5	241	231	377,178
June 09, 2026	237.5	235.5	235.5	240.5	233	801,068
June 08, 2026	237	235	235	237.5	231.5	732,325
June 05, 2026	232	236	236	239	231	858,092
June 04, 2026	227	232	232	232	227	773,557
June 03, 2026	229	228	228	229	225	807,572
June 02, 2026	223.5	228.5	228.5	231.5	223.5	1.21M
June 01, 2026	232.5	228	228	234.5	227.92	621,759
May 29, 2026	233.5	235	235	238	232.5	825,826
May 28, 2026	235	233.5	233.5	237	232	265,185
May 27, 2026	236	237	237	243.15	234.5	581,213
May 26, 2026	236	236.5	236.5	240.5	231.24	741,486
May 22, 2026	235	231	231	236.5	228.5	1.76M
May 21, 2026	247	235	235	251	228	1.88M
May 20, 2026	252.5	252.5	252.5	255	245	414,678
May 19, 2026	252	249.5	249.5	254.5	248.5	172,341
May 18, 2026	253.5	251.5	251.5	253.5	245.5	246,682
May 15, 2026	249	250.5	250.5	251.49	242	328,301
May 14, 2026	252.5	251	251	258	250	381,560
May 13, 2026	260.5	251	251	260.5	248	283,455
May 12, 2026	254.5	257	257	258.5	253	306,145
May 11, 2026	260	260.5	260.5	260.84	256	309,310
May 08, 2026	251.5	259	259	259.5	251.5	189,233
May 07, 2026	256.5	255	255	258.5	253.5	806,997
May 06, 2026	246	256.5	256.5	256.5	242	241,694
May 05, 2026	252.5	243	243	252.5	242.76	440,849
May 01, 2026	251.5	251.5	251.5	253	249.5	107,173
April 30, 2026	252.5	251.5	251.5	253.5	247	266,224
April 29, 2026	252.5	250	250	259.5	250	109,796
April 28, 2026	260.5	257	257	263	257	224,247
April 27, 2026	261.5	260	260	265	260	222,872
April 24, 2026	255.5	262	262	262	255.5	256,060
April 23, 2026	264	261	261	267	261	174,323
April 22, 2026	264	266.5	266.5	272.5	264	277,578
April 21, 2026	275	270.5	270.5	275	269	192,177
April 20, 2026	285.5	272	272	285.5	271	207,615
April 17, 2026	275.5	279	279	280	268	302,335
April 16, 2026	278	269	269	278	269	390,083
April 15, 2026	269	272.5	272.5	279.5	269	272,446
April 14, 2026	272.5	275.5	275.5	275.5	267.59	273,370
April 13, 2026	271	268	268	271	264	221,372
April 10, 2026	266	267.5	267.5	269.5	262	371,913
April 09, 2026	264.5	265.5	265.5	266	262	498,477
April 08, 2026	261.5	265	265	270	261.5	743,230
April 07, 2026	255.5	255.5	255.5	261	252.5	482,631
April 02, 2026	264	258	258	264	254.5	275,008
April 01, 2026	256.5	258	259	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