Mitchells & Butlers plc (LON:MAB)
London · Delayed Price · Currency is GBP · Price in GBX 240.00
-2.50 (-1.03%)
Jun 19, 2026, 8:58 AM GMT
Mitchells & Butlers Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | 239.98 | 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 | 242.73 | 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 |
| May 18, 2026 | 253.50 | 253.50 | 245.50 | 251.50 | 251.50 | 0.40% | 246,683 |
| May 15, 2026 | 249.00 | 251.50 | 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 | 260.80 | 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 | 242.80 | 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 | 267.60 | 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 |