Mitchells & Butlers plc (FRA:MABB)
Germany · Delayed Price · Currency is EUR 3.660
-0.020 (-0.54%)
Last updated: Oct 23, 2026, 9:43 PM CEST
FRA:MABB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 3.64 | 3.66 | 3.64 | 3.66 | 3.66 | -0.54% | 30 |
| Oct 22, 2026 | 3.68 | 3.68 | 3.68 | 3.68 | 3.68 | - | - |
| Oct 21, 2026 | 3.68 | 3.68 | 3.68 | 3.68 | 3.68 | 2.22% | - |
| Oct 20, 2026 | 3.60 | 3.60 | 3.60 | 3.60 | 3.60 | - | - |
| Oct 19, 2026 | 3.60 | 3.60 | 3.60 | 3.60 | 3.60 | - | - |
| Oct 16, 2026 | 3.58 | 3.74 | 3.58 | 3.60 | 3.60 | 2.86% | 30 |
| Oct 15, 2026 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | 2.34% | - |
| Oct 14, 2026 | 3.42 | 3.42 | 3.42 | 3.42 | 3.42 | 1.18% | - |
| Oct 13, 2026 | 3.38 | 3.38 | 3.38 | 3.38 | 3.38 | - | - |
| Oct 12, 2026 | 3.32 | 3.38 | 3.32 | 3.38 | 3.38 | 3.05% | - |
| Oct 9, 2026 | 3.28 | 3.28 | 3.28 | 3.28 | 3.28 | -1.20% | - |
| Oct 8, 2026 | 3.32 | 3.32 | 3.32 | 3.32 | 3.32 | - | - |
| Oct 7, 2026 | 3.32 | 3.32 | 3.32 | 3.32 | 3.32 | -2.35% | - |
| Oct 6, 2026 | 3.40 | 3.40 | 3.40 | 3.40 | 3.40 | - | - |
| Oct 5, 2026 | 3.40 | 3.40 | 3.40 | 3.40 | 3.40 | - | - |
| Oct 2, 2026 | 3.24 | 3.40 | 3.24 | 3.40 | 3.40 | 4.94% | - |
| Oct 1, 2026 | 3.24 | 3.24 | 3.24 | 3.24 | 3.24 | -1.82% | - |
| Sep 30, 2026 | 3.20 | 3.30 | 3.20 | 3.30 | 3.30 | 4.43% | 4,490 |
| Sep 29, 2026 | 3.16 | 3.16 | 3.16 | 3.16 | 3.16 | - | - |
| Sep 28, 2026 | 3.16 | 3.16 | 3.16 | 3.16 | 3.16 | 0.64% | - |
| Sep 25, 2026 | 3.12 | 3.14 | 3.12 | 3.14 | 3.14 | 0.64% | - |
| Sep 24, 2026 | 3.10 | 3.18 | 3.10 | 3.12 | 3.12 | 0.65% | 800 |
| Sep 23, 2026 | 3.18 | 3.18 | 3.10 | 3.10 | 3.10 | -2.52% | - |
| Sep 22, 2026 | 3.14 | 3.18 | 3.14 | 3.18 | 3.18 | 1.27% | - |
| Sep 21, 2026 | 3.10 | 3.32 | 3.10 | 3.14 | 3.14 | 1.29% | 29 |
| Sep 18, 2026 | 3.12 | 3.12 | 3.10 | 3.10 | 3.10 | -0.64% | - |
| Sep 17, 2026 | 3.08 | 3.12 | 3.08 | 3.12 | 3.12 | 1.30% | - |
| Sep 16, 2026 | 3.06 | 3.08 | 3.06 | 3.08 | 3.08 | 0.65% | - |
| Sep 15, 2026 | 3.08 | 3.08 | 3.06 | 3.06 | 3.06 | -0.65% | - |
| Sep 14, 2026 | 3.06 | 3.08 | 3.06 | 3.08 | 3.08 | 1.32% | - |
| Sep 11, 2026 | 3.08 | 3.08 | 3.04 | 3.04 | 3.04 | -1.30% | - |
| Sep 10, 2026 | 3.10 | 3.10 | 3.08 | 3.08 | 3.08 | -0.65% | - |
| Sep 9, 2026 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | - | - |
| Sep 8, 2026 | 3.14 | 3.14 | 3.10 | 3.10 | 3.10 | -1.27% | - |
| Sep 7, 2026 | 3.18 | 3.18 | 3.14 | 3.14 | 3.14 | -1.26% | - |
| Sep 4, 2026 | 3.14 | 3.18 | 3.14 | 3.18 | 3.18 | 1.27% | - |
| Sep 3, 2026 | 3.14 | 3.14 | 3.14 | 3.14 | 3.14 | -1.88% | - |
| Sep 2, 2026 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | -0.62% | - |
| Sep 1, 2026 | 3.22 | 3.22 | 3.22 | 3.22 | 3.22 | - | - |
| Aug 31, 2026 | 3.22 | 3.22 | 3.22 | 3.22 | 3.22 | - | - |
| Aug 28, 2026 | 3.24 | 3.24 | 3.22 | 3.22 | 3.22 | -0.62% | - |
| Aug 27, 2026 | 3.28 | 3.28 | 3.24 | 3.24 | 3.24 | -0.61% | - |
| Aug 26, 2026 | 3.26 | 3.26 | 3.26 | 3.26 | 3.26 | - | - |
| Aug 25, 2026 | 3.26 | 3.26 | 3.26 | 3.26 | 3.26 | 1.24% | - |
| Aug 24, 2026 | 3.22 | 3.22 | 3.22 | 3.22 | 3.22 | - | - |
| Aug 21, 2026 | 3.18 | 3.22 | 3.18 | 3.22 | 3.22 | 1.26% | - |
| Aug 20, 2026 | 3.18 | 3.18 | 3.18 | 3.18 | 3.18 | -0.63% | - |
| Aug 19, 2026 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | 1.27% | - |
| Aug 18, 2026 | 3.16 | 3.16 | 3.16 | 3.16 | 3.16 | - | - |
| Aug 17, 2026 | 3.24 | 3.24 | 3.16 | 3.16 | 3.16 | -2.47% | - |