Mitchells & Butlers plc (LON:MAB)
London · Delayed Price · Currency is GBP · Price in GBX 237.00
+0.50 (0.21%)
May 27, 2026, 4:35 PM GMT
Mitchells & Butlers Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 27, 2026 | 236.00 | 243.00 | 236.00 | 237.00 | 237.00 | 0.21% | 581,213 |
| May 26, 2026 | 236.00 | 240.50 | 231.24 | 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 |
| May 18, 2026 | 253.50 | 253.50 | 245.50 | 251.50 | 251.50 | 0.40% | 246,683 |
| May 15, 2026 | 249.00 | 251.49 | 242.00 | 250.50 | 250.50 | -0.20% | 328,304 |
| May 14, 2026 | 252.50 | 258.00 | 250.00 | 251.00 | 251.00 | - | 381,852 |
| May 13, 2026 | 260.50 | 260.50 | 248.00 | 251.00 | 251.00 | -2.33% | 283,456 |
| May 12, 2026 | 254.50 | 258.50 | 253.00 | 257.00 | 257.00 | -1.34% | 306,147 |
| May 11, 2026 | 260.00 | 260.84 | 256.00 | 260.50 | 260.50 | 0.58% | 309,310 |
| May 8, 2026 | 251.50 | 259.50 | 251.50 | 259.00 | 259.00 | 1.57% | 189,231 |
| May 7, 2026 | 256.50 | 258.50 | 253.50 | 255.00 | 255.00 | -0.58% | 812,209 |
| 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 | 249.50 | 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 | 263.00 | 257.00 | 257.00 | 257.00 | -1.15% | 224,245 |
| 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% | 392,056 |
| 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 | 255.89 | 245.50 | 251.50 | 251.50 | -1.37% | 1,446,616 |
| Mar 27, 2026 | 258.50 | 258.50 | 252.00 | 255.00 | 255.00 | -1.16% | 264,535 |
| 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% | 210,861 |
| 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 |