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 1,353.8 GBp as of August 02, 2026, based on a reinvested dividends scenario. Over the same period, a 1000 GBp investment made 5 years ago would be worth 968.42 GBp, while 1000 GBp invested 1 year ago would be worth 1,009.14 GBp. This corresponds to total returns of 35.38%, -3.16%, 0.91%, respectively, with annualized returns of 3.07%, -0.64%, 0.91%.

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
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
July 27, 2026	270	266.5	266.5	270	264	610,357
July 24, 2026	262	264	264	266	259.5	662,193
July 23, 2026	274.5	261	261	274.5	251.5	2.84M
July 22, 2026	278.5	275	275	278.5	263.12	1.06M
July 21, 2026	269	274.5	274.5	277	268.95	320,259
July 20, 2026	267	271	271	272.5	263.5	1.02M
July 17, 2026	270	267	267	270	264.5	928,361
July 16, 2026	266	266	266	266.5	262	967,554
July 15, 2026	263.5	265	265	266	260.5	999,693
July 14, 2026	271	264	264	271	261	1.2M
July 13, 2026	265	265	265	268.5	260.5	266,963
July 10, 2026	256.5	263	263	265	256.5	237,842
July 09, 2026	261	261.5	261.5	266.5	260	466,106
July 08, 2026	262	263	263	265.89	257.5	427,987
July 07, 2026	253	261.5	261.5	261.5	251	326,186
July 06, 2026	255	253	253	260	252	293,647
July 03, 2026	254	254.5	254.5	257	250.5	213,604
July 02, 2026	252.5	253	253	254	246.5	511,515
July 01, 2026	249.5	248	248	249.5	241.5	391,992
June 30, 2026	250.5	244	244	250.5	243	445,016
June 29, 2026	251	245	245	251	244	428,171
June 26, 2026	240	245.5	245.5	247.5	240	597,388
June 25, 2026	251	246	246	251	243.66	463,858
June 24, 2026	236	245.5	245.5	245.5	236	386,615
June 23, 2026	237.5	239	239	239	233.5	905,045
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