Mitchells & Butlers plc (FRA:MABB)
Germany · Delayed Price · Currency is EUR 3.320
+0.020 (0.61%)
At close: Feb 20, 2026
Mitchells & Butlers Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 3.30 | 3.32 | 3.30 | 3.32 | 3.32 | 0.61% | - |
| Feb 19, 2026 | 3.34 | 3.34 | 3.30 | 3.30 | 3.30 | -1.20% | - |
| Feb 18, 2026 | 3.34 | 3.34 | 3.34 | 3.34 | 3.34 | - | - |
| Feb 17, 2026 | 3.32 | 3.34 | 3.32 | 3.34 | 3.34 | 0.60% | - |
| Feb 16, 2026 | 3.24 | 3.32 | 3.24 | 3.32 | 3.32 | 2.47% | - |
| Feb 13, 2026 | 3.22 | 3.26 | 3.22 | 3.24 | 3.24 | - | 50 |
| Feb 12, 2026 | 3.16 | 3.24 | 3.16 | 3.24 | 3.24 | 2.53% | - |
| Feb 11, 2026 | 3.16 | 3.16 | 3.16 | 3.16 | 3.16 | - | - |
| Feb 10, 2026 | 3.08 | 3.16 | 3.08 | 3.16 | 3.16 | 2.60% | - |
| Feb 9, 2026 | 3.06 | 3.08 | 3.06 | 3.08 | 3.08 | 0.65% | - |
| Feb 6, 2026 | 3.04 | 3.06 | 3.04 | 3.06 | 3.06 | 0.66% | - |
| Feb 5, 2026 | 3.10 | 3.10 | 3.04 | 3.04 | 3.04 | -1.94% | 2,000 |
| Feb 4, 2026 | 2.98 | 3.10 | 2.98 | 3.10 | 3.10 | 4.03% | - |
| Feb 3, 2026 | 3.04 | 3.04 | 2.98 | 2.98 | 2.98 | -1.32% | - |
| Feb 2, 2026 | 2.96 | 3.02 | 2.96 | 3.02 | 3.02 | 1.34% | - |
| Jan 30, 2026 | 2.98 | 2.98 | 2.98 | 2.98 | 2.98 | - | - |
| Jan 29, 2026 | 2.98 | 2.98 | 2.98 | 2.98 | 2.98 | - | - |
| Jan 28, 2026 | 3.02 | 3.02 | 2.98 | 2.98 | 2.98 | -1.32% | - |
| Jan 27, 2026 | 2.98 | 3.02 | 2.98 | 3.02 | 3.02 | 1.34% | - |
| Jan 26, 2026 | 3.02 | 3.02 | 2.98 | 2.98 | 2.98 | -1.32% | - |
| Jan 23, 2026 | 3.00 | 3.02 | 3.00 | 3.02 | 3.02 | 0.67% | - |
| Jan 22, 2026 | 2.92 | 3.04 | 2.92 | 3.00 | 3.00 | 2.74% | 1,191 |
| Jan 21, 2026 | 2.94 | 2.94 | 2.92 | 2.92 | 2.92 | -0.68% | - |
| Jan 20, 2026 | 3.06 | 3.06 | 2.94 | 2.94 | 2.94 | -3.92% | - |
| Jan 19, 2026 | 3.12 | 3.12 | 3.06 | 3.06 | 3.06 | -1.92% | - |
| Jan 16, 2026 | 3.14 | 3.14 | 3.12 | 3.12 | 3.12 | -0.64% | - |
| Jan 15, 2026 | 3.10 | 3.14 | 3.10 | 3.14 | 3.14 | 1.29% | - |
| Jan 14, 2026 | 3.12 | 3.12 | 3.10 | 3.10 | 3.10 | -0.64% | - |
| Jan 13, 2026 | 3.10 | 3.12 | 3.10 | 3.12 | 3.12 | 0.65% | - |
| Jan 12, 2026 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | - | - |
| Jan 9, 2026 | 3.08 | 3.10 | 3.08 | 3.10 | 3.10 | 0.65% | - |
| Jan 8, 2026 | 3.02 | 3.08 | 3.02 | 3.08 | 3.08 | 1.99% | - |
| Jan 7, 2026 | 3.08 | 3.08 | 3.02 | 3.02 | 3.02 | -1.95% | - |
| Jan 6, 2026 | 3.02 | 3.08 | 3.02 | 3.08 | 3.08 | 1.99% | - |
| Jan 5, 2026 | 2.96 | 3.02 | 2.96 | 3.02 | 3.02 | 2.03% | - |
| Jan 2, 2026 | 2.92 | 2.96 | 2.92 | 2.96 | 2.96 | 0.68% | - |
| Dec 30, 2025 | 2.96 | 2.96 | 2.94 | 2.94 | 2.94 | -0.68% | - |
| Dec 29, 2025 | 2.92 | 2.96 | 2.92 | 2.96 | 2.96 | 1.37% | - |
| Dec 23, 2025 | 2.96 | 2.96 | 2.92 | 2.92 | 2.92 | -1.35% | - |
| Dec 22, 2025 | 2.96 | 2.96 | 2.96 | 2.96 | 2.96 | - | - |
| Dec 19, 2025 | 2.96 | 3.10 | 2.96 | 2.96 | 2.96 | - | 921 |
| Dec 18, 2025 | 2.92 | 2.96 | 2.92 | 2.96 | 2.96 | 1.37% | - |
| Dec 17, 2025 | 2.88 | 2.92 | 2.88 | 2.92 | 2.92 | 1.39% | 200 |
| Dec 16, 2025 | 2.84 | 2.88 | 2.84 | 2.88 | 2.88 | 1.41% | - |
| Dec 15, 2025 | 2.82 | 2.84 | 2.82 | 2.84 | 2.84 | 0.71% | - |
| Dec 12, 2025 | 2.84 | 2.84 | 2.82 | 2.82 | 2.82 | -0.70% | - |
| Dec 11, 2025 | 2.86 | 2.86 | 2.84 | 2.84 | 2.84 | -0.70% | - |
| Dec 10, 2025 | 2.84 | 2.86 | 2.84 | 2.86 | 2.86 | 0.70% | - |
| Dec 9, 2025 | 2.90 | 2.90 | 2.84 | 2.84 | 2.84 | -2.07% | - |
| Dec 8, 2025 | 2.94 | 2.94 | 2.90 | 2.90 | 2.90 | -2.03% | - |