Mitchells & Butlers plc (FRA:MABB)
Germany · Delayed Price · Currency is EUR 2.940
0.00 (0.00%)
Last updated: Apr 24, 2026, 8:01 AM CET
FRA:MABB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 3.00 | 3.00 | 2.94 | 2.94 | 2.94 | -2.00% | - |
| Apr 22, 2026 | 3.04 | 3.04 | 3.00 | 3.00 | 3.00 | -1.32% | - |
| Apr 21, 2026 | 3.06 | 3.06 | 3.04 | 3.04 | 3.04 | -0.65% | - |
| Apr 20, 2026 | 3.14 | 3.14 | 3.06 | 3.06 | 3.06 | -2.55% | - |
| Apr 17, 2026 | 3.02 | 3.14 | 3.02 | 3.14 | 3.14 | 3.97% | - |
| Apr 16, 2026 | 3.06 | 3.06 | 3.02 | 3.02 | 3.02 | -1.31% | - |
| Apr 15, 2026 | 3.10 | 3.10 | 3.06 | 3.06 | 3.06 | -1.29% | - |
| Apr 14, 2026 | 3.00 | 3.10 | 3.00 | 3.10 | 3.10 | 3.33% | - |
| Apr 13, 2026 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | - | - |
| Apr 10, 2026 | 2.98 | 3.00 | 2.98 | 3.00 | 3.00 | 0.67% | - |
| Apr 9, 2026 | 2.98 | 2.98 | 2.98 | 2.98 | 2.98 | - | - |
| Apr 8, 2026 | 2.86 | 2.98 | 2.86 | 2.98 | 2.98 | 4.20% | - |
| Apr 7, 2026 | 2.88 | 2.88 | 2.86 | 2.86 | 2.86 | -0.69% | - |
| Apr 2, 2026 | 2.90 | 2.90 | 2.88 | 2.88 | 2.88 | -0.69% | - |
| Apr 1, 2026 | 2.84 | 2.90 | 2.84 | 2.90 | 2.90 | 2.11% | - |
| Mar 31, 2026 | 2.82 | 2.86 | 2.82 | 2.84 | 2.84 | 0.71% | 50 |
| Mar 30, 2026 | 2.86 | 3.00 | 2.82 | 2.82 | 2.82 | -3.42% | 317 |
| 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 | - | - |