Mitchells & Butlers plc (LON:MAB)
London · Delayed Price · Currency is GBP · Price in GBX 275.50
0.00 (0.00%)
Jul 29, 2026, 4:35 PM GMT
Mitchells & Butlers Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 28, 2026 | 273.00 | 275.50 | 268.93 | 275.50 | 275.50 | 3.38% | 385,123 |
| Jul 27, 2026 | 270.00 | 270.00 | 264.00 | 266.50 | 266.50 | 0.95% | 610,359 |
| Jul 24, 2026 | 262.00 | 266.00 | 259.50 | 264.00 | 264.00 | 1.15% | 662,192 |
| Jul 23, 2026 | 274.50 | 274.50 | 251.50 | 261.00 | 261.00 | -5.09% | 2,848,421 |
| Jul 22, 2026 | 278.50 | 278.50 | 263.10 | 275.00 | 275.00 | 0.18% | 1,060,872 |
| Jul 21, 2026 | 269.00 | 277.00 | 268.90 | 274.50 | 274.50 | 1.29% | 329,324 |
| Jul 20, 2026 | 267.00 | 272.50 | 263.50 | 271.00 | 271.00 | 1.50% | 1,022,494 |
| Jul 17, 2026 | 270.00 | 270.00 | 264.50 | 267.00 | 267.00 | 0.38% | 924,145 |
| Jul 16, 2026 | 266.00 | 266.50 | 262.00 | 266.00 | 266.00 | 0.38% | 967,554 |
| Jul 15, 2026 | 263.50 | 266.00 | 260.50 | 265.00 | 265.00 | 0.38% | 999,692 |
| Jul 14, 2026 | 271.00 | 271.00 | 261.00 | 264.00 | 264.00 | -0.38% | 1,197,567 |
| Jul 13, 2026 | 265.00 | 268.50 | 260.50 | 265.00 | 265.00 | 0.76% | 266,960 |
| Jul 10, 2026 | 256.50 | 265.00 | 256.50 | 263.00 | 263.00 | 0.57% | 237,839 |
| Jul 9, 2026 | 261.00 | 266.50 | 260.00 | 261.50 | 261.50 | -0.57% | 466,107 |
| Jul 8, 2026 | 262.00 | 265.90 | 257.50 | 263.00 | 263.00 | 0.57% | 427,987 |
| Jul 7, 2026 | 253.00 | 261.50 | 251.00 | 261.50 | 261.50 | 3.36% | 326,186 |
| Jul 6, 2026 | 255.00 | 260.00 | 252.00 | 253.00 | 253.00 | -0.59% | 293,648 |
| Jul 3, 2026 | 254.00 | 257.00 | 250.50 | 254.50 | 254.50 | 0.59% | 213,602 |
| Jul 2, 2026 | 252.50 | 254.00 | 246.50 | 253.00 | 253.00 | 2.02% | 511,516 |
| Jul 1, 2026 | 249.50 | 249.50 | 241.50 | 248.00 | 248.00 | 1.64% | 412,487 |
| Jun 30, 2026 | 250.50 | 250.50 | 243.00 | 244.00 | 244.00 | -0.41% | 445,017 |
| Jun 29, 2026 | 251.00 | 251.00 | 244.00 | 245.00 | 245.00 | -0.20% | 428,172 |
| Jun 26, 2026 | 240.00 | 247.50 | 240.00 | 245.50 | 245.50 | -0.20% | 597,388 |
| Jun 25, 2026 | 251.00 | 251.00 | 243.70 | 246.00 | 246.00 | 0.20% | 463,858 |
| Jun 24, 2026 | 236.00 | 245.50 | 236.00 | 245.50 | 245.50 | 2.72% | 386,615 |
| Jun 23, 2026 | 237.50 | 239.00 | 233.50 | 239.00 | 239.00 | 0.42% | 905,046 |
| Jun 22, 2026 | 233.00 | 238.00 | 233.00 | 238.00 | 238.00 | 0.42% | 592,093 |
| Jun 19, 2026 | 244.50 | 244.50 | 236.00 | 237.00 | 237.00 | -2.27% | 574,405 |
| Jun 18, 2026 | 235.00 | 243.00 | 235.00 | 242.50 | 242.50 | 1.25% | 448,541 |
| Jun 17, 2026 | 246.00 | 246.00 | 237.00 | 239.50 | 239.50 | -1.03% | 194,417 |
| Jun 16, 2026 | 247.00 | 247.50 | 240.00 | 242.00 | 242.00 | -1.43% | 250,651 |
| Jun 15, 2026 | 254.00 | 257.50 | 245.50 | 245.50 | 245.50 | -1.80% | 395,520 |
| Jun 12, 2026 | 246.00 | 252.00 | 242.70 | 250.00 | 250.00 | 3.31% | 345,053 |
| Jun 11, 2026 | 237.50 | 243.50 | 237.50 | 242.00 | 242.00 | 0.62% | 752,100 |
| Jun 10, 2026 | 231.00 | 241.00 | 231.00 | 240.50 | 240.50 | 2.12% | 377,177 |
| Jun 9, 2026 | 237.50 | 240.50 | 233.00 | 235.50 | 235.50 | 0.21% | 801,068 |
| Jun 8, 2026 | 237.00 | 237.50 | 231.50 | 235.00 | 235.00 | -0.42% | 732,331 |
| Jun 5, 2026 | 232.00 | 239.00 | 231.00 | 236.00 | 236.00 | 1.72% | 858,092 |
| Jun 4, 2026 | 227.00 | 232.00 | 227.00 | 232.00 | 232.00 | 1.75% | 773,560 |
| Jun 3, 2026 | 229.00 | 229.00 | 225.00 | 228.00 | 228.00 | -0.22% | 807,571 |
| Jun 2, 2026 | 223.50 | 231.50 | 223.50 | 228.50 | 228.50 | 0.22% | 2,186,528 |
| Jun 1, 2026 | 232.50 | 234.50 | 227.90 | 228.00 | 228.00 | -2.98% | 621,764 |
| May 29, 2026 | 233.50 | 238.00 | 232.50 | 235.00 | 235.00 | 0.64% | 832,559 |
| May 28, 2026 | 235.00 | 237.00 | 232.00 | 233.50 | 233.50 | -1.48% | 265,186 |
| May 27, 2026 | 236.00 | 243.20 | 234.50 | 237.00 | 237.00 | 0.21% | 581,216 |
| May 26, 2026 | 236.00 | 240.50 | 231.20 | 236.50 | 236.50 | 2.38% | 741,486 |
| May 22, 2026 | 235.00 | 236.50 | 228.50 | 231.00 | 231.00 | -1.70% | 1,760,892 |
| May 21, 2026 | 247.00 | 251.00 | 228.00 | 235.00 | 235.00 | -6.93% | 1,875,683 |
| May 20, 2026 | 252.50 | 255.00 | 245.00 | 252.50 | 252.50 | 1.20% | 414,679 |
| May 19, 2026 | 252.00 | 254.50 | 248.50 | 249.50 | 249.50 | -0.80% | 172,342 |