1. Share Prices

  2. Mitchells & Butlers PLC (MAB)

249.50p+0.50 (+0.20%)28 Nov 2024, 08:07
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Mitchells & Butlers PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Nov 27, 2024252.00p259.00p243.00p249.00p487,333
Nov 26, 2024247.00p247.00p241.00p245.00p305,146
Nov 25, 2024242.50p245.50p238.36p244.50p896,848
Nov 22, 2024236.00p244.00p236.00p242.00p238,825
Nov 21, 2024229.50p237.50p229.50p237.00p439,647
Nov 20, 2024233.50p236.20p230.50p233.50p209,755
Nov 19, 2024234.50p236.00p232.00p236.00p197,320
Nov 18, 2024231.00p234.00p229.00p234.00p311,887
Nov 15, 2024229.00p234.50p229.00p231.50p143,641
Nov 14, 2024232.50p235.50p232.00p234.50p180,807
Nov 13, 2024234.00p236.00p231.50p233.50p187,997
Nov 12, 2024235.00p239.50p231.00p231.00p197,644
Nov 11, 2024234.50p240.00p231.50p235.00p704,759
Nov 8, 2024247.50p249.50p232.00p233.00p1,768,219
Nov 7, 2024255.00p255.00p249.00p252.50p216,349
Nov 6, 2024253.50p255.00p251.00p251.00p450,628
Nov 5, 2024259.50p259.50p250.00p250.50p296,946
Nov 4, 2024252.50p256.00p252.50p253.50p258,456
Nov 1, 2024251.00p255.00p249.50p252.50p815,836
Oct 31, 2024258.00p262.50p248.50p250.50p1,008,736
Oct 30, 2024258.00p273.00p258.00p258.50p1,169,862
Oct 29, 2024269.00p273.50p260.00p260.50p325,982
Oct 28, 2024270.50p273.50p269.50p270.50p232,652
Oct 25, 2024268.00p271.00p267.00p270.00p182,897
Oct 24, 2024268.00p272.00p268.00p268.50p145,304
Oct 23, 2024266.00p273.50p266.00p270.00p105,659
Oct 22, 2024266.00p274.50p264.00p272.50p224,688
Oct 21, 2024274.50p276.00p268.00p268.00p172,501
Oct 18, 2024271.00p276.00p271.00p275.00p173,331
Oct 17, 2024275.00p275.50p271.50p273.00p193,470
Oct 16, 2024277.29p275.50p269.50p271.50p358,556
Oct 15, 2024278.50p278.50p271.00p271.00p291,463
Oct 14, 2024277.50p280.50p271.65p273.00p273,444
Oct 11, 2024275.00p281.00p275.00p278.00p243,609
Oct 10, 2024277.00p281.00p276.50p279.50p125,296
Oct 9, 2024280.00p284.50p277.00p279.50p176,338
Oct 8, 2024282.00p284.50p276.50p279.00p235,672
Oct 7, 2024287.00p288.95p278.94p282.50p202,315
Oct 4, 2024282.50p289.00p280.00p285.50p373,454
Oct 3, 2024286.50p292.00p283.50p286.50p176,834
Oct 2, 2024298.00p298.00p285.00p287.00p138,202
Oct 1, 2024296.00p299.50p292.00p295.00p299,525
Sep 30, 2024305.50p307.00p291.75p295.50p387,154
Sep 27, 2024310.00p310.00p297.00p302.00p287,340
Sep 26, 2024300.00p308.00p298.00p304.50p164,256
Sep 25, 2024302.50p309.50p297.00p297.00p234,126
Sep 24, 2024300.00p304.50p300.00p303.00p126,804
Sep 23, 2024292.00p304.00p292.00p303.00p112,809
Sep 20, 2024293.00p299.50p292.78p298.00p549,663
Sep 19, 2024297.00p298.57p293.50p296.00p158,458
123456
Showing 1 to 50 of 254

Most Read

Receive our
daily news email

Subscribe to the latest investing news by entering your email address below

You can opt out at any time.

For five days a week you will get

  • The latest company news
  • Insight into investment trends
  • Round-up of director's buys and sells
  • Articles from Shares magazine
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
28 Nov 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Direct Line Insurance Group PLC215.3335.68
Dr. Martens PLC65.0012.46
Bridgepoint Group PLC357.004.39
Elementis PLC137.604.08
Spirax Group PLC7,170.003.91
Ti Fluid Systems PLC185.003.35

Fallers

CompanyPrice% Chg
Ithaca Energy PLC108.80-9.48
Wetherspoon ( J.D.) PLC630.600.65
Firstgroup PLC147.51-3.02
Metro Bank Holdings PLC101.451.86
Imperial Brands PLC2,569.50-2.49
Aviva PLC477.70-2.37