Mitchells & Butlers plc (LON:MAB)
London · Delayed Price · Currency is GBP · Price in GBX 255.00
-1.50 (-0.58%)
May 7, 2026, 4:35 PM GMT
Mitchells & Butlers Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 7, 2026 | 256.50 | 258.50 | 253.50 | 257.00 | - | 0.19% | 404,573 |
| May 6, 2026 | 246.00 | 256.50 | 242.00 | 256.50 | 256.50 | 5.56% | 241,695 |
| May 5, 2026 | 252.50 | 252.50 | 242.76 | 243.00 | 243.00 | -3.38% | 440,855 |
| May 1, 2026 | 251.50 | 253.00 | 250.00 | 251.50 | 251.50 | - | 107,173 |
| Apr 30, 2026 | 252.50 | 253.50 | 247.00 | 251.50 | 251.50 | 0.60% | 266,222 |
| Apr 29, 2026 | 252.50 | 259.50 | 250.00 | 250.00 | 250.00 | -2.72% | 228,312 |
| Apr 28, 2026 | 260.50 | 260.50 | 257.00 | 257.00 | 257.00 | -1.15% | 224,247 |
| Apr 27, 2026 | 261.50 | 265.00 | 260.00 | 260.00 | 260.00 | -0.76% | 224,518 |
| Apr 24, 2026 | 255.50 | 262.00 | 255.50 | 262.00 | 262.00 | 0.38% | 256,060 |
| Apr 23, 2026 | 264.00 | 267.00 | 261.00 | 261.00 | 261.00 | -2.06% | 174,323 |
| Apr 22, 2026 | 264.00 | 272.50 | 264.00 | 266.50 | 266.50 | -1.48% | 277,579 |
| Apr 21, 2026 | 275.00 | 275.00 | 269.00 | 270.50 | 270.50 | -0.55% | 192,174 |
| Apr 20, 2026 | 285.50 | 285.50 | 271.00 | 272.00 | 272.00 | -2.51% | 209,928 |
| Apr 17, 2026 | 275.50 | 280.00 | 268.00 | 279.00 | 279.00 | 3.72% | 304,843 |
| Apr 16, 2026 | 278.00 | 278.00 | 269.00 | 269.00 | 269.00 | -1.28% | 392,057 |
| Apr 15, 2026 | 269.00 | 279.50 | 269.00 | 272.50 | 272.50 | -1.09% | 274,064 |
| Apr 14, 2026 | 272.50 | 275.50 | 267.59 | 275.50 | 275.50 | 2.80% | 276,235 |
| Apr 13, 2026 | 271.00 | 271.00 | 264.00 | 268.00 | 268.00 | 0.19% | 222,656 |
| Apr 10, 2026 | 266.00 | 269.50 | 262.00 | 267.50 | 267.50 | 0.75% | 376,892 |
| Apr 9, 2026 | 264.50 | 266.00 | 262.00 | 265.50 | 265.50 | 0.19% | 500,126 |
| Apr 8, 2026 | 261.50 | 270.00 | 261.50 | 265.00 | 265.00 | 3.72% | 743,235 |
| Apr 7, 2026 | 255.50 | 261.00 | 252.50 | 255.50 | 255.50 | -0.97% | 482,631 |
| Apr 2, 2026 | 264.00 | 264.00 | 254.50 | 258.00 | 258.00 | -0.39% | 277,916 |
| Apr 1, 2026 | 256.50 | 260.11 | 253.50 | 259.00 | 259.00 | 1.57% | 357,921 |
| Mar 31, 2026 | 254.00 | 255.53 | 251.00 | 255.00 | 255.00 | 1.39% | 364,838 |
| Mar 30, 2026 | 249.00 | 255.50 | 245.50 | 251.50 | 251.50 | -1.37% | 1,446,616 |
| Mar 27, 2026 | 258.50 | 258.50 | 252.50 | 255.00 | 255.00 | -1.16% | 264,534 |
| Mar 26, 2026 | 260.50 | 260.50 | 254.50 | 258.00 | 258.00 | -0.77% | 222,915 |
| Mar 25, 2026 | 262.00 | 262.00 | 258.00 | 260.00 | 260.00 | 0.78% | 210,860 |
| Mar 24, 2026 | 251.50 | 259.00 | 251.50 | 258.00 | 258.00 | 1.18% | 346,841 |
| Mar 23, 2026 | 253.50 | 259.50 | 244.80 | 255.00 | 255.00 | -0.39% | 667,335 |
| Mar 20, 2026 | 265.50 | 266.50 | 252.00 | 256.00 | 256.00 | -2.10% | 1,075,529 |
| Mar 19, 2026 | 274.50 | 274.50 | 261.00 | 261.50 | 261.50 | -2.61% | 317,014 |
| Mar 18, 2026 | 264.50 | 274.50 | 264.50 | 268.50 | 268.50 | -0.92% | 274,133 |
| Mar 17, 2026 | 273.00 | 274.48 | 266.00 | 271.00 | 271.00 | -0.18% | 318,733 |
| Mar 16, 2026 | 267.00 | 274.15 | 267.00 | 271.50 | 271.50 | -0.37% | 206,423 |
| Mar 13, 2026 | 276.50 | 276.50 | 269.50 | 272.50 | 272.50 | -1.62% | 1,372,603 |
| Mar 12, 2026 | 275.00 | 282.00 | 275.00 | 277.00 | 277.00 | -1.07% | 863,100 |
| Mar 11, 2026 | 287.00 | 288.00 | 278.50 | 280.00 | 280.00 | -1.23% | 258,448 |
| Mar 10, 2026 | 283.50 | 286.50 | 281.00 | 283.50 | 283.50 | 1.43% | 825,250 |
| Mar 9, 2026 | 296.00 | 296.00 | 279.00 | 279.50 | 279.50 | -3.95% | 2,975,415 |
| Mar 6, 2026 | 288.50 | 297.00 | 288.50 | 291.00 | 291.00 | - | 527,881 |
| Mar 5, 2026 | 289.00 | 296.50 | 287.50 | 291.00 | 291.00 | - | 6,963,793 |
| Mar 4, 2026 | 289.00 | 294.00 | 285.50 | 291.00 | 291.00 | 0.87% | 1,200,498 |
| Mar 3, 2026 | 298.50 | 298.50 | 285.08 | 288.50 | 288.50 | -2.20% | 3,638,665 |
| Mar 2, 2026 | 297.00 | 301.00 | 291.50 | 295.00 | 295.00 | -1.99% | 444,344 |
| Feb 27, 2026 | 298.00 | 301.50 | 295.59 | 301.00 | 301.00 | 1.01% | 467,693 |
| Feb 26, 2026 | 296.00 | 300.50 | 294.00 | 298.00 | 298.00 | 1.02% | 1,168,304 |
| Feb 25, 2026 | 293.50 | 297.50 | 288.00 | 295.00 | 295.00 | 0.85% | 644,604 |
| Feb 24, 2026 | 295.00 | 295.00 | 289.00 | 292.50 | 292.50 | 0.34% | 2,499,508 |