1. Share Prices

  2. Mitchells & Butlers PLC (MAB)

245.00p+2.50 (+1.03%)31 Dec 2024, 12:35
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
Dec 31, 2024243.50p246.00p242.50p245.00p74,963
Dec 30, 2024241.00p243.50p241.00p242.50p195,559
Dec 27, 2024249.00p249.50p241.00p242.00p207,850
Dec 24, 2024246.00p248.50p244.00p246.00p81,855
Dec 23, 2024241.00p245.50p241.00p245.00p193,325
Dec 20, 2024244.00p246.50p241.00p246.50p675,041
Dec 19, 2024239.00p245.50p238.12p245.50p674,984
Dec 18, 2024231.00p240.00p231.00p240.00p283,899
Dec 17, 2024238.00p238.00p232.50p233.50p1,053,356
Dec 16, 2024244.00p244.00p236.00p237.00p843,822
Dec 13, 2024240.00p244.00p238.00p238.50p260,123
Dec 12, 2024240.00p245.50p240.00p243.00p233,093
Dec 11, 2024242.00p246.00p240.49p242.50p1,493,778
Dec 10, 2024244.50p246.00p241.50p243.00p716,114
Dec 9, 2024249.00p249.12p245.50p246.50p1,458,897
Dec 6, 2024247.00p252.00p247.00p248.00p272,973
Dec 5, 2024248.50p253.50p248.50p250.00p337,794
Dec 4, 2024253.50p255.50p250.00p250.00p328,478
Dec 3, 2024245.50p253.50p245.50p253.50p221,898
Dec 2, 2024246.50p254.00p244.03p245.50p443,163
Nov 29, 2024253.50p254.00p243.50p246.50p518,341
Nov 28, 2024246.00p250.50p245.50p249.00p233,455
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
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:
19 Dec 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Sthree PLC296.005.15
Kainos Group PLC809.003.98
Bellway PLC2,492.003.66
Alpha Group International PLC2,340.003.54
Hochschild Mining PLC214.003.38
Jd Sports Fashion PLC95.903.32

Fallers

CompanyPrice% Chg
C&C Group PLC146.00-1.35
Worldwide Healthcare Trust PLC315.00-1.10
Senior PLC159.60-0.99
Sage Group PLC1,273.00-0.93
Safestore Holdings PLC644.00-0.92
Rightmove PLC641.80-0.80
Risers/fallers data from previous trading day.