Mitchells & Butlers plc (FRA:MABB)
Germany · Delayed Price · Currency is EUR 2.920
0.00 (0.00%)
At close: Mar 27, 2026
FRA:MABB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 2.92 | 2.92 | 2.92 | 2.92 | 2.92 | - | - |
| Mar 26, 2026 | 2.94 | 2.94 | 2.92 | 2.92 | 2.92 | -0.68% | - |
| Mar 25, 2026 | 2.90 | 2.94 | 2.90 | 2.94 | 2.94 | 0.68% | - |
| Mar 24, 2026 | 2.88 | 3.02 | 2.88 | 2.92 | 2.92 | 1.39% | 970 |
| Mar 23, 2026 | 2.88 | 2.88 | 2.88 | 2.88 | 2.88 | - | - |
| Mar 20, 2026 | 2.96 | 2.96 | 2.88 | 2.88 | 2.88 | -2.70% | - |
| Mar 19, 2026 | 3.04 | 3.04 | 2.96 | 2.96 | 2.96 | -2.63% | - |
| Mar 18, 2026 | 3.06 | 3.06 | 3.04 | 3.04 | 3.04 | -0.65% | - |
| Mar 17, 2026 | 3.08 | 3.08 | 3.06 | 3.06 | 3.06 | -0.65% | - |
| Mar 16, 2026 | 3.08 | 3.08 | 3.08 | 3.08 | 3.08 | - | - |
| Mar 13, 2026 | 3.14 | 3.14 | 3.08 | 3.08 | 3.08 | -1.91% | - |
| Mar 12, 2026 | 3.18 | 3.18 | 3.14 | 3.14 | 3.14 | -1.26% | - |
| Mar 11, 2026 | 3.20 | 3.20 | 3.18 | 3.18 | 3.18 | -0.63% | - |
| Mar 10, 2026 | 3.16 | 3.20 | 3.16 | 3.20 | 3.20 | 1.27% | - |
| Mar 9, 2026 | 3.28 | 3.28 | 3.16 | 3.16 | 3.16 | -3.66% | - |
| Mar 6, 2026 | 3.28 | 3.28 | 3.28 | 3.28 | 3.28 | - | - |
| Mar 5, 2026 | 3.28 | 3.28 | 3.28 | 3.28 | 3.28 | - | - |
| Mar 4, 2026 | 3.24 | 3.28 | 3.24 | 3.28 | 3.28 | 1.23% | - |
| Mar 3, 2026 | 3.30 | 3.30 | 3.24 | 3.24 | 3.24 | -2.41% | - |
| Mar 2, 2026 | 3.36 | 3.36 | 3.32 | 3.32 | 3.32 | -1.19% | - |
| Feb 27, 2026 | 3.34 | 3.36 | 3.34 | 3.36 | 3.36 | 0.60% | - |
| Feb 26, 2026 | 3.32 | 3.34 | 3.32 | 3.34 | 3.34 | 0.60% | - |
| Feb 25, 2026 | 3.28 | 3.44 | 3.28 | 3.32 | 3.32 | 1.22% | 52 |
| Feb 24, 2026 | 3.26 | 3.28 | 3.26 | 3.28 | 3.28 | 0.61% | - |
| Feb 23, 2026 | 3.30 | 3.30 | 3.26 | 3.26 | 3.26 | -1.81% | - |
| 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% | - |