Mitchells & Butlers plc (LON:MAB)
London · Delayed Price · Currency is GBP · Price in GBX 257.00
+2.00 (0.78%)
Oct 24, 2025, 4:35 PM BST
Mitchells & Butlers Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 24, 2025 | 254.50 | 257.00 | 249.50 | 257.00 | 257.00 | 0.78% | 188,706 |
| Oct 23, 2025 | 246.50 | 255.00 | 246.50 | 255.00 | 255.00 | 0.99% | 281,074 |
| Oct 22, 2025 | 249.50 | 254.50 | 242.84 | 252.50 | 252.50 | 3.48% | 314,737 |
| 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% | 147,602 |
| Oct 15, 2025 | 244.50 | 253.00 | 244.50 | 246.50 | 246.50 | -1.60% | 129,568 |
| Oct 14, 2025 | 246.00 | 250.50 | 246.00 | 250.50 | 250.50 | 0.60% | 189,711 |
| Oct 13, 2025 | 245.00 | 250.50 | 241.50 | 249.00 | 249.00 | 1.63% | 260,350 |
| Oct 10, 2025 | 255.50 | 255.50 | 245.00 | 245.00 | 245.00 | -2.58% | 259,361 |
| Oct 9, 2025 | 246.50 | 251.50 | 241.50 | 251.50 | 251.50 | 3.50% | 447,431 |
| Oct 8, 2025 | 239.00 | 244.50 | 237.00 | 243.00 | 243.00 | 2.10% | 327,328 |
| Oct 7, 2025 | 245.00 | 245.00 | 238.00 | 238.00 | 238.00 | -2.46% | 411,615 |
| Oct 6, 2025 | 251.00 | 251.00 | 242.50 | 244.00 | 244.00 | -0.61% | 377,855 |
| Oct 3, 2025 | 245.00 | 250.50 | 244.50 | 245.50 | 245.50 | -0.61% | 381,468 |
| Oct 2, 2025 | 240.50 | 247.00 | 240.50 | 247.00 | 247.00 | 1.65% | 217,603 |
| Oct 1, 2025 | 247.00 | 249.50 | 241.00 | 243.00 | 243.00 | -1.62% | 513,001 |
| Sep 30, 2025 | 254.50 | 254.50 | 247.00 | 247.00 | 247.00 | -1.20% | 570,591 |
| Sep 29, 2025 | 253.00 | 253.00 | 247.93 | 250.00 | 250.00 | 0.40% | 337,689 |
| Sep 26, 2025 | 243.03 | 249.21 | 242.47 | 249.00 | 249.00 | 3.32% | 396,184 |
| Sep 25, 2025 | 256.00 | 257.50 | 237.50 | 241.00 | 241.00 | -8.54% | 846,144 |
| Sep 24, 2025 | 271.50 | 271.50 | 261.00 | 263.50 | 263.50 | -0.75% | 137,511 |
| Sep 23, 2025 | 268.00 | 271.00 | 263.50 | 265.50 | 265.50 | 0.38% | 169,551 |
| Sep 22, 2025 | 268.00 | 268.00 | 259.50 | 264.50 | 264.50 | 0.76% | 159,787 |
| Sep 19, 2025 | 262.50 | 269.00 | 260.00 | 262.50 | 262.50 | -1.32% | 1,448,406 |
| Sep 18, 2025 | 275.50 | 275.50 | 265.00 | 266.00 | 266.00 | -1.30% | 193,620 |
| Sep 17, 2025 | 273.00 | 273.50 | 268.00 | 269.50 | 269.50 | -0.74% | 302,360 |
| Sep 16, 2025 | 268.50 | 272.50 | 267.00 | 271.50 | 271.50 | 1.12% | 210,881 |
| Sep 15, 2025 | 261.50 | 269.00 | 261.00 | 268.50 | 268.50 | 2.68% | 887,935 |
| Sep 12, 2025 | 263.00 | 263.50 | 257.50 | 261.50 | 261.50 | 0.19% | 230,105 |
| Sep 11, 2025 | 250.00 | 261.50 | 250.00 | 261.00 | 261.00 | 1.95% | 167,263 |
| Sep 10, 2025 | 247.50 | 258.50 | 247.50 | 256.00 | 256.00 | 0.99% | 191,046 |
| Sep 9, 2025 | 257.42 | 258.00 | 251.50 | 253.50 | 253.50 | -0.78% | 153,120 |
| Sep 8, 2025 | 258.00 | 262.50 | 254.05 | 255.50 | 255.50 | -0.97% | 115,432 |
| Sep 5, 2025 | 248.50 | 258.00 | 248.50 | 258.00 | 258.00 | 1.57% | 191,935 |
| Sep 4, 2025 | 246.00 | 254.50 | 246.00 | 254.00 | 254.00 | 2.42% | 115,174 |
| Sep 3, 2025 | 255.50 | 255.50 | 246.00 | 248.00 | 248.00 | -0.80% | 301,873 |
| Sep 2, 2025 | 255.50 | 262.00 | 249.00 | 250.00 | 250.00 | -3.85% | 216,925 |
| Sep 1, 2025 | 263.00 | 263.50 | 255.50 | 260.00 | 260.00 | 0.97% | 294,067 |
| Aug 29, 2025 | 261.77 | 263.50 | 257.50 | 257.50 | 257.50 | -2.28% | 1,676,686 |
| Aug 28, 2025 | 264.50 | 266.00 | 261.50 | 263.50 | 263.50 | -0.57% | 106,287 |
| Aug 27, 2025 | 265.52 | 273.00 | 262.00 | 265.00 | 265.00 | -1.12% | 215,082 |
| Aug 26, 2025 | 273.50 | 273.50 | 264.00 | 268.00 | 268.00 | -0.19% | 391,827 |
| Aug 22, 2025 | 263.00 | 270.00 | 263.00 | 268.50 | 268.50 | 0.75% | 209,291 |
| Aug 21, 2025 | 267.06 | 270.00 | 266.50 | 266.50 | 266.50 | -0.37% | 122,081 |
| Aug 20, 2025 | 262.52 | 270.50 | 262.52 | 267.50 | 267.50 | -0.37% | 134,725 |
| Aug 19, 2025 | 267.88 | 271.00 | 263.00 | 268.50 | 268.50 | -0.19% | 101,865 |
| Aug 18, 2025 | 271.50 | 271.50 | 263.00 | 269.00 | 269.00 | 1.32% | 186,248 |
| Aug 15, 2025 | 271.50 | 271.50 | 262.50 | 265.50 | 265.50 | - | 198,879 |