Mitchells & Butlers plc (LON:MAB)
London · Delayed Price · Currency is GBP · Price in GBX 260.00
-2.00 (-0.76%)
At close: Dec 24, 2025
Mitchells & Butlers Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 24, 2025 | 257.50 | 263.00 | 257.50 | 260.00 | 260.00 | -0.76% | 135,069 |
| Dec 23, 2025 | 265.00 | 268.00 | 261.50 | 262.00 | 262.00 | -1.13% | 76,231 |
| Dec 22, 2025 | 268.00 | 268.00 | 261.50 | 265.00 | 265.00 | - | 288,284 |
| Dec 19, 2025 | 265.50 | 266.00 | 260.00 | 265.00 | 265.00 | -0.19% | 747,004 |
| Dec 18, 2025 | 258.50 | 265.50 | 258.50 | 265.50 | 265.50 | 1.14% | 285,068 |
| Dec 17, 2025 | 259.00 | 263.00 | 258.50 | 262.50 | 262.50 | 1.74% | 494,856 |
| Dec 16, 2025 | 261.50 | 261.50 | 253.50 | 258.00 | 258.00 | 0.58% | 302,299 |
| Dec 15, 2025 | 253.50 | 258.00 | 252.50 | 256.50 | 256.50 | 0.98% | 515,821 |
| Dec 12, 2025 | 252.00 | 258.50 | 252.00 | 254.00 | 254.00 | -0.59% | 386,821 |
| Dec 11, 2025 | 256.50 | 260.00 | 254.00 | 255.50 | 255.50 | -0.20% | 358,108 |
| Dec 10, 2025 | 253.50 | 259.00 | 252.00 | 256.00 | 256.00 | 0.79% | 234,492 |
| Dec 9, 2025 | 254.50 | 259.50 | 254.00 | 254.00 | 254.00 | -1.93% | 473,888 |
| Dec 8, 2025 | 270.00 | 270.00 | 259.00 | 259.00 | 259.00 | -1.89% | 644,565 |
| Dec 5, 2025 | 268.00 | 268.00 | 262.00 | 264.00 | 264.00 | - | 355,821 |
| Dec 4, 2025 | 265.50 | 274.50 | 260.82 | 264.00 | 264.00 | -2.94% | 578,029 |
| Dec 3, 2025 | 285.00 | 285.00 | 269.00 | 272.00 | 272.00 | -3.72% | 239,985 |
| Dec 2, 2025 | 288.50 | 288.50 | 279.50 | 282.50 | 282.50 | -0.18% | 658,103 |
| Dec 1, 2025 | 289.50 | 293.50 | 277.82 | 283.00 | 283.00 | -1.91% | 925,346 |
| Nov 28, 2025 | 262.00 | 301.27 | 258.00 | 288.50 | 288.50 | 12.70% | 1,005,046 |
| Nov 27, 2025 | 253.00 | 261.00 | 251.50 | 256.00 | 256.00 | 0.39% | 369,786 |
| Nov 26, 2025 | 250.50 | 257.00 | 247.00 | 255.00 | 255.00 | 2.00% | 277,262 |
| Nov 25, 2025 | 248.50 | 252.00 | 241.00 | 250.00 | 250.00 | 2.67% | 161,889 |
| Nov 24, 2025 | 252.00 | 252.00 | 241.00 | 243.50 | 243.50 | -1.02% | 307,580 |
| Nov 21, 2025 | 239.00 | 247.50 | 238.50 | 246.00 | 246.00 | 1.03% | 237,901 |
| Nov 20, 2025 | 245.00 | 245.00 | 240.50 | 243.50 | 243.50 | 1.04% | 115,955 |
| Nov 19, 2025 | 244.00 | 245.00 | 239.50 | 241.00 | 241.00 | -0.62% | 838,644 |
| Nov 18, 2025 | 243.00 | 244.00 | 235.00 | 242.50 | 242.50 | 0.21% | 201,255 |
| Nov 17, 2025 | 237.00 | 243.00 | 237.00 | 242.00 | 242.00 | 0.62% | 223,318 |
| Nov 14, 2025 | 238.50 | 243.00 | 237.50 | 240.50 | 240.50 | -1.23% | 163,007 |
| Nov 13, 2025 | 240.50 | 245.00 | 239.00 | 243.50 | 243.50 | 1.04% | 172,059 |
| Nov 12, 2025 | 246.00 | 246.00 | 238.50 | 241.00 | 241.00 | 0.21% | 208,662 |
| Nov 11, 2025 | 239.50 | 241.00 | 236.50 | 240.50 | 240.50 | 1.05% | 209,469 |
| Nov 10, 2025 | 232.00 | 240.00 | 232.00 | 238.00 | 238.00 | 0.63% | 117,909 |
| Nov 7, 2025 | 240.00 | 245.50 | 234.50 | 236.50 | 236.50 | -2.07% | 860,727 |
| Nov 6, 2025 | 241.50 | 246.00 | 239.00 | 241.50 | 241.50 | -1.63% | 149,751 |
| Nov 5, 2025 | 243.00 | 247.50 | 237.00 | 245.50 | 245.50 | 1.87% | 164,948 |
| Nov 4, 2025 | 238.00 | 242.00 | 236.50 | 241.00 | 241.00 | -1.03% | 352,748 |
| Nov 3, 2025 | 246.00 | 246.00 | 239.82 | 243.50 | 243.50 | - | 184,602 |
| Oct 31, 2025 | 247.50 | 247.50 | 241.00 | 243.50 | 243.50 | -0.41% | 508,031 |
| Oct 30, 2025 | 244.50 | 250.50 | 243.00 | 244.50 | 244.50 | -2.20% | 382,515 |
| Oct 29, 2025 | 253.00 | 255.00 | 250.00 | 250.00 | 250.00 | -1.38% | 181,230 |
| Oct 28, 2025 | 253.50 | 254.50 | 249.50 | 253.50 | 253.50 | -0.39% | 159,950 |
| Oct 27, 2025 | 261.00 | 261.00 | 252.00 | 254.50 | 254.50 | -0.97% | 260,885 |
| Oct 24, 2025 | 254.50 | 257.00 | 249.50 | 257.00 | 257.00 | 0.78% | 188,710 |
| Oct 23, 2025 | 246.50 | 255.00 | 246.50 | 255.00 | 255.00 | 0.99% | 281,073 |
| Oct 22, 2025 | 249.50 | 254.50 | 242.84 | 252.50 | 252.50 | 3.48% | 314,736 |
| Oct 21, 2025 | 251.00 | 251.00 | 241.00 | 244.00 | 244.00 | -0.61% | 276,059 |
| Oct 20, 2025 | 243.50 | 248.50 | 243.50 | 245.50 | 245.50 | -0.61% | 291,397 |
| Oct 17, 2025 | 242.00 | 247.00 | 240.00 | 247.00 | 247.00 | 1.23% | 347,769 |
| Oct 16, 2025 | 250.00 | 250.00 | 241.50 | 244.00 | 244.00 | -1.01% | 147,603 |