Mitchells & Butlers plc (LON:MAB)
London · Delayed Price · Currency is GBP · Price in GBX 268.50
+2.00 (0.75%)
Aug 22, 2025, 4:35 PM BST
Mitchells & Butlers Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 263.00 | 270.00 | 263.00 | 268.50 | 268.50 | 0.75% | 209,290 |
| 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 |
| Aug 14, 2025 | 270.00 | 270.00 | 264.50 | 265.50 | 265.50 | -1.67% | 103,339 |
| Aug 13, 2025 | 274.50 | 274.50 | 266.00 | 270.00 | 270.00 | 0.56% | 160,181 |
| Aug 12, 2025 | 265.86 | 270.50 | 265.00 | 268.50 | 268.50 | 0.37% | 77,338 |
| Aug 11, 2025 | 270.50 | 271.50 | 266.50 | 267.50 | 267.50 | -0.93% | 139,995 |
| Aug 8, 2025 | 277.00 | 277.00 | 266.50 | 270.00 | 270.00 | -0.18% | 111,370 |
| Aug 7, 2025 | 275.00 | 275.00 | 267.50 | 270.50 | 270.50 | -0.18% | 210,905 |
| Aug 6, 2025 | 275.29 | 275.50 | 269.50 | 271.00 | 271.00 | -0.91% | 194,381 |
| Aug 5, 2025 | 274.00 | 276.50 | 271.00 | 273.50 | 273.50 | - | 176,970 |
| Aug 4, 2025 | 278.00 | 278.00 | 271.00 | 273.50 | 273.50 | 0.55% | 2,192,928 |
| Aug 1, 2025 | 274.94 | 277.00 | 268.50 | 272.00 | 272.00 | -1.63% | 158,953 |
| Jul 31, 2025 | 270.00 | 279.00 | 270.00 | 276.50 | 276.50 | 1.28% | 474,341 |
| Jul 30, 2025 | 270.50 | 280.00 | 269.50 | 273.00 | 273.00 | -1.09% | 508,581 |
| Jul 29, 2025 | 288.00 | 288.00 | 275.00 | 276.00 | 276.00 | -2.30% | 357,357 |
| Jul 28, 2025 | 291.04 | 292.00 | 280.29 | 282.50 | 282.50 | -1.91% | 278,948 |
| Jul 25, 2025 | 299.50 | 308.00 | 285.50 | 288.00 | 288.00 | -0.17% | 446,242 |
| Jul 24, 2025 | 279.00 | 290.52 | 279.00 | 288.50 | 288.50 | 1.05% | 286,702 |
| Jul 23, 2025 | 286.15 | 289.00 | 284.00 | 285.50 | 285.50 | 0.53% | 347,518 |
| Jul 22, 2025 | 284.26 | 289.00 | 281.50 | 284.00 | 284.00 | -0.35% | 168,668 |
| Jul 21, 2025 | 286.50 | 286.50 | 278.00 | 285.00 | 285.00 | 1.79% | 263,199 |
| Jul 18, 2025 | 283.50 | 283.59 | 275.50 | 280.00 | 280.00 | 0.36% | 667,284 |
| Jul 17, 2025 | 270.50 | 281.00 | 270.50 | 279.00 | 279.00 | 0.72% | 548,841 |
| Jul 16, 2025 | 278.00 | 284.50 | 274.50 | 277.00 | 277.00 | -2.12% | 163,037 |
| Jul 15, 2025 | 285.50 | 286.16 | 280.00 | 283.00 | 283.00 | 0.18% | 276,802 |
| Jul 14, 2025 | 285.00 | 291.00 | 281.50 | 282.50 | 282.50 | -1.22% | 297,270 |
| Jul 11, 2025 | 287.40 | 294.00 | 283.50 | 286.00 | 286.00 | -1.04% | 149,960 |
| Jul 10, 2025 | 291.50 | 293.50 | 285.50 | 289.00 | 289.00 | 0.35% | 271,121 |
| Jul 9, 2025 | 294.50 | 294.50 | 287.00 | 288.00 | 288.00 | -0.69% | 404,248 |
| Jul 8, 2025 | 284.50 | 291.00 | 283.00 | 290.00 | 290.00 | 2.11% | 232,943 |
| Jul 7, 2025 | 291.00 | 291.00 | 283.00 | 284.00 | 284.00 | 0.18% | 171,746 |
| Jul 4, 2025 | 285.96 | 287.00 | 281.00 | 283.50 | 283.50 | -0.87% | 103,101 |
| Jul 3, 2025 | 286.00 | 287.00 | 282.00 | 286.00 | 286.00 | 1.96% | 172,007 |
| Jul 2, 2025 | 292.38 | 293.00 | 279.50 | 280.50 | 280.50 | -3.77% | 767,715 |
| Jul 1, 2025 | 281.00 | 293.50 | 281.00 | 291.50 | 291.50 | 1.75% | 518,827 |
| Jun 30, 2025 | 291.00 | 291.00 | 284.00 | 286.50 | 286.50 | -0.35% | 365,154 |
| Jun 27, 2025 | 289.50 | 289.50 | 283.00 | 287.50 | 287.50 | 1.59% | 712,570 |
| Jun 26, 2025 | 283.50 | 285.50 | 282.00 | 283.00 | 283.00 | -0.35% | 233,495 |
| Jun 25, 2025 | 278.00 | 285.50 | 278.00 | 284.00 | 284.00 | - | 118,783 |
| Jun 24, 2025 | 282.56 | 287.00 | 281.50 | 284.00 | 284.00 | 0.35% | 222,374 |
| Jun 23, 2025 | 288.00 | 288.00 | 279.50 | 283.00 | 283.00 | 0.53% | 1,067,043 |
| Jun 20, 2025 | 279.50 | 284.03 | 275.50 | 281.50 | 281.50 | 1.81% | 855,183 |
| Jun 19, 2025 | 285.00 | 285.00 | 274.50 | 276.50 | 276.50 | -0.90% | 290,288 |
| Jun 18, 2025 | 281.00 | 281.00 | 275.75 | 279.00 | 279.00 | 0.18% | 149,535 |
| Jun 17, 2025 | 284.50 | 284.50 | 275.50 | 278.50 | 278.50 | 0.18% | 221,013 |
| Jun 16, 2025 | 281.00 | 281.00 | 275.00 | 278.00 | 278.00 | - | 211,631 |