Mitchells & Butlers plc (FRA:MABB)
Germany · Delayed Price · Currency is EUR 3.100
-0.020 (-0.64%)
At close: Sep 18, 2026
FRA:MABB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Aug 14, 2026 | 3.24 | 3.24 | 3.24 | 3.24 | 3.24 | - | - |
| Aug 13, 2026 | 3.24 | 3.24 | 3.24 | 3.24 | 3.24 | 1.25% | - |
| Aug 12, 2026 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | -0.62% | - |
| Aug 11, 2026 | 3.22 | 3.22 | 3.22 | 3.22 | 3.22 | - | - |
| Aug 10, 2026 | 3.22 | 3.22 | 3.22 | 3.22 | 3.22 | -0.62% | - |
| Aug 7, 2026 | 3.24 | 3.24 | 3.24 | 3.24 | 3.24 | 0.62% | - |
| Aug 6, 2026 | 3.22 | 3.22 | 3.22 | 3.22 | 3.22 | -0.62% | - |
| Aug 5, 2026 | 3.24 | 3.24 | 3.24 | 3.24 | 3.24 | - | - |
| Aug 4, 2026 | 3.24 | 3.24 | 3.24 | 3.24 | 3.24 | 2.53% | - |
| Aug 3, 2026 | 3.16 | 3.16 | 3.16 | 3.16 | 3.16 | - | - |
| Jul 31, 2026 | 3.20 | 3.20 | 3.16 | 3.16 | 3.16 | 0.64% | - |
| Jul 30, 2026 | 3.14 | 3.14 | 3.14 | 3.14 | 3.14 | - | - |
| Jul 29, 2026 | 3.14 | 3.14 | 3.14 | 3.14 | 3.14 | 3.29% | - |
| Jul 28, 2026 | 3.04 | 3.04 | 3.04 | 3.04 | 3.04 | 0.66% | - |
| Jul 27, 2026 | 3.02 | 3.02 | 3.02 | 3.02 | 3.02 | - | - |
| Jul 24, 2026 | 2.98 | 3.02 | 2.98 | 3.02 | 3.02 | -4.43% | - |
| Jul 23, 2026 | 3.16 | 3.16 | 3.16 | 3.16 | 3.16 | 0.64% | - |
| Jul 22, 2026 | 3.14 | 3.14 | 3.14 | 3.14 | 3.14 | 0.64% | - |
| Jul 21, 2026 | 3.12 | 3.12 | 3.12 | 3.12 | 3.12 | - | - |
| Jul 20, 2026 | 3.08 | 3.12 | 3.08 | 3.12 | 3.12 | 1.30% | - |
| Jul 17, 2026 | 3.06 | 3.08 | 3.06 | 3.08 | 3.08 | 0.65% | - |
| Jul 16, 2026 | 3.06 | 3.06 | 3.06 | 3.06 | 3.06 | 1.32% | - |
| Jul 15, 2026 | 3.02 | 3.02 | 3.02 | 3.02 | 3.02 | -0.66% | - |
| Jul 14, 2026 | 3.04 | 3.04 | 3.04 | 3.04 | 3.04 | 10.14% | - |
| Jul 13, 2026 | 3.02 | 3.02 | 2.76 | 2.76 | 2.76 | -8.61% | - |