Mitchells & Butlers plc (LON:MAB)
London · Delayed Price · Currency is GBP · Price in GBX 294.50
+3.50 (1.20%)
Mar 5, 2026, 9:40 AM GMT
Mitchells & Butlers Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 289.00 | 295.50 | 287.50 | 294.50 | - | 1.20% | 35,329 |
| Mar 4, 2026 | 287.79 | 293.00 | 287.00 | 291.00 | 291.00 | 0.87% | 1,200,496 |
| Mar 3, 2026 | 298.50 | 298.50 | 285.08 | 288.50 | 288.50 | -2.20% | 3,638,665 |
| Mar 2, 2026 | 297.00 | 298.50 | 291.50 | 295.00 | 295.00 | -1.99% | 444,341 |
| Feb 27, 2026 | 298.00 | 301.50 | 297.00 | 301.00 | 301.00 | 1.01% | 456,238 |
| Feb 26, 2026 | 296.00 | 300.50 | 295.50 | 298.00 | 298.00 | 1.02% | 368,299 |
| Feb 25, 2026 | 293.50 | 297.50 | 289.50 | 295.00 | 295.00 | 0.85% | 644,602 |
| Feb 24, 2026 | 295.00 | 295.00 | 289.00 | 292.50 | 292.50 | 0.34% | 2,499,508 |
| Feb 23, 2026 | 300.50 | 300.50 | 289.00 | 291.50 | 291.50 | -1.35% | 220,773 |
| Feb 20, 2026 | 296.50 | 297.00 | 291.50 | 295.50 | 295.50 | 0.17% | 250,590 |
| Feb 19, 2026 | 300.00 | 300.00 | 295.00 | 295.00 | 295.00 | -1.01% | 466,518 |
| Feb 18, 2026 | 300.00 | 300.00 | 294.00 | 298.00 | 298.00 | 0.17% | 188,034 |
| Feb 17, 2026 | 297.00 | 297.50 | 290.54 | 297.50 | 297.50 | 0.68% | 209,911 |
| Feb 16, 2026 | 282.50 | 296.50 | 282.50 | 295.50 | 295.50 | 2.60% | 227,688 |
| Feb 13, 2026 | 287.00 | 291.50 | 286.00 | 288.00 | 288.00 | 0.17% | 347,453 |
| Feb 12, 2026 | 281.50 | 287.63 | 279.00 | 287.50 | 287.50 | 2.31% | 440,886 |
| Feb 11, 2026 | 288.00 | 288.00 | 278.54 | 281.00 | 281.00 | -0.18% | 299,578 |
| Feb 10, 2026 | 279.50 | 287.50 | 276.00 | 281.50 | 281.50 | 2.93% | 317,769 |
| Feb 9, 2026 | 273.50 | 277.00 | 269.50 | 273.50 | 273.50 | 0.37% | 214,792 |
| Feb 6, 2026 | 264.50 | 273.00 | 264.50 | 272.50 | 272.50 | 0.55% | 156,359 |
| Feb 5, 2026 | 271.50 | 273.00 | 268.00 | 271.00 | 271.00 | -1.09% | 166,070 |
| Feb 4, 2026 | 267.00 | 275.50 | 263.50 | 274.00 | 274.00 | 3.98% | 191,524 |
| Feb 3, 2026 | 268.00 | 268.19 | 261.50 | 263.50 | 263.50 | -1.50% | 407,645 |
| Feb 2, 2026 | 269.50 | 269.50 | 261.00 | 267.50 | 267.50 | 1.52% | 165,230 |
| Jan 30, 2026 | 262.00 | 267.00 | 262.00 | 263.50 | 263.50 | -0.19% | 381,839 |
| Jan 29, 2026 | 266.00 | 270.00 | 261.00 | 264.00 | 264.00 | -0.38% | 294,449 |
| Jan 28, 2026 | 272.50 | 272.50 | 265.00 | 265.00 | 265.00 | -1.12% | 132,711 |
| Jan 27, 2026 | 265.00 | 272.00 | 264.50 | 268.00 | 268.00 | 1.13% | 412,668 |
| Jan 26, 2026 | 268.00 | 268.00 | 264.27 | 265.00 | 265.00 | -1.12% | 283,832 |
| Jan 23, 2026 | 267.00 | 268.00 | 264.50 | 268.00 | 268.00 | 0.56% | 134,506 |
| Jan 22, 2026 | 261.00 | 268.50 | 258.76 | 266.50 | 266.50 | 2.50% | 460,812 |
| Jan 21, 2026 | 256.00 | 260.50 | 252.50 | 260.00 | 260.00 | -0.76% | 1,885,798 |
| Jan 20, 2026 | 278.50 | 278.50 | 261.50 | 262.00 | 262.00 | -3.68% | 178,468 |
| Jan 19, 2026 | 282.50 | 282.50 | 270.50 | 272.00 | 272.00 | -1.45% | 241,836 |
| Jan 16, 2026 | 272.50 | 282.00 | 272.50 | 276.00 | 276.00 | -1.08% | 279,706 |
| Jan 15, 2026 | 279.50 | 281.50 | 276.00 | 279.00 | 279.00 | 1.45% | 171,346 |
| Jan 14, 2026 | 270.50 | 277.00 | 270.50 | 275.00 | 275.00 | -0.72% | 226,333 |
| Jan 13, 2026 | 278.00 | 278.00 | 271.50 | 277.00 | 277.00 | 0.73% | 144,787 |
| Jan 12, 2026 | 281.50 | 281.50 | 270.00 | 275.00 | 275.00 | - | 1,558,817 |
| Jan 9, 2026 | 271.00 | 276.00 | 271.00 | 275.00 | 275.00 | 0.73% | 543,147 |
| Jan 8, 2026 | 272.50 | 280.00 | 263.71 | 273.00 | 273.00 | 1.68% | 496,862 |
| Jan 7, 2026 | 278.00 | 278.00 | 265.00 | 268.50 | 268.50 | -1.47% | 417,395 |
| Jan 6, 2026 | 271.00 | 279.00 | 264.50 | 272.50 | 272.50 | 1.87% | 280,232 |
| Jan 5, 2026 | 269.50 | 269.50 | 262.00 | 267.50 | 267.50 | 1.13% | 1,050,043 |
| Jan 2, 2026 | 267.50 | 267.50 | 258.50 | 264.50 | 264.50 | 1.15% | 175,482 |
| Dec 31, 2025 | 260.50 | 265.50 | 260.00 | 261.50 | 261.50 | -1.13% | 61,603 |
| Dec 30, 2025 | 268.50 | 268.50 | 259.50 | 264.50 | 264.50 | 0.38% | 121,162 |
| Dec 29, 2025 | 261.00 | 263.50 | 252.00 | 263.50 | 263.50 | 1.35% | 189,603 |
| 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 |