Mitchells & Butlers plc (LON:MAB)
London · Delayed Price · Currency is GBP · Price in GBX 281.00
+4.00 (1.44%)
Sep 29, 2026, 12:58 PM GMT
Mitchells & Butlers Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 29, 2026 | 274.50 | 279.00 | 274.50 | 279.00 | - | 0.72% | 16,585 |
| Sep 28, 2026 | 277.50 | 282.50 | 277.00 | 277.00 | 277.00 | - | 181,741 |
| Sep 25, 2026 | 270.00 | 280.00 | 270.00 | 277.00 | 277.00 | 0.73% | 124,425 |
| Sep 24, 2026 | 270.00 | 282.50 | 270.00 | 275.00 | 275.00 | 1.10% | 209,440 |
| Sep 23, 2026 | 283.50 | 283.50 | 270.50 | 272.00 | 272.00 | -2.51% | 302,566 |
| Sep 22, 2026 | 269.50 | 279.00 | 269.50 | 279.00 | 279.00 | 1.27% | 225,641 |
| Sep 21, 2026 | 273.00 | 277.50 | 273.00 | 275.50 | 275.50 | 1.10% | 139,313 |
| Sep 18, 2026 | 273.00 | 274.00 | 270.50 | 272.50 | 272.50 | -0.73% | 789,743 |
| Sep 17, 2026 | 274.00 | 275.50 | 271.00 | 274.50 | 274.50 | 1.48% | 260,720 |
| Sep 16, 2026 | 269.50 | 272.00 | 267.00 | 270.50 | 270.50 | 0.74% | 259,494 |
| Sep 15, 2026 | 263.50 | 271.00 | 263.50 | 268.50 | 268.50 | -0.37% | 224,255 |
| Sep 14, 2026 | 267.50 | 271.50 | 264.00 | 269.50 | 269.50 | 0.75% | 192,627 |
| Sep 11, 2026 | 272.50 | 275.50 | 266.50 | 267.50 | 267.50 | -1.47% | 197,428 |
| Sep 10, 2026 | 265.00 | 275.50 | 264.00 | 271.50 | 271.50 | - | 238,937 |
| Sep 9, 2026 | 271.00 | 275.00 | 268.50 | 271.50 | 271.50 | - | 983,117 |
| Sep 8, 2026 | 275.50 | 280.38 | 270.00 | 271.50 | 271.50 | -1.27% | 893,923 |
| Sep 7, 2026 | 272.50 | 279.52 | 272.50 | 275.00 | 275.00 | -1.43% | 322,488 |
| Sep 4, 2026 | 271.00 | 280.00 | 271.00 | 279.00 | 279.00 | 1.09% | 747,582 |
| Sep 3, 2026 | 274.50 | 281.00 | 271.00 | 276.00 | 276.00 | -0.18% | 443,645 |
| Sep 2, 2026 | 273.50 | 281.00 | 273.50 | 276.50 | 276.50 | -1.25% | 503,130 |
| Sep 1, 2026 | 288.00 | 288.00 | 276.50 | 280.00 | 280.00 | -0.53% | 748,445 |
| Aug 28, 2026 | 279.50 | 287.00 | 279.50 | 281.50 | 281.50 | -0.88% | 361,545 |
| Aug 27, 2026 | 286.50 | 289.00 | 281.00 | 284.00 | 284.00 | -1.22% | 206,008 |
| Aug 26, 2026 | 290.00 | 290.00 | 285.00 | 287.50 | 287.50 | 0.88% | 219,890 |
| Aug 25, 2026 | 278.50 | 288.50 | 278.50 | 285.00 | 285.00 | - | 285,661 |
| Aug 24, 2026 | 282.00 | 286.50 | 281.30 | 285.00 | 285.00 | 1.06% | 252,249 |
| Aug 21, 2026 | 285.50 | 285.50 | 278.00 | 282.00 | 282.00 | 1.08% | 199,642 |
| Aug 20, 2026 | 274.50 | 279.00 | 274.50 | 279.00 | 279.00 | 0.18% | 232,621 |
| Aug 19, 2026 | 275.00 | 280.50 | 275.00 | 278.50 | 278.50 | -0.18% | 219,495 |
| Aug 18, 2026 | 277.50 | 280.50 | 275.50 | 279.00 | 279.00 | 0.72% | 93,665 |
| Aug 17, 2026 | 284.50 | 284.50 | 276.00 | 277.00 | 277.00 | -2.29% | 133,496 |
| Aug 14, 2026 | 285.00 | 286.50 | 279.00 | 283.50 | 283.50 | 0.18% | 191,682 |
| Aug 13, 2026 | 281.00 | 288.00 | 280.00 | 283.00 | 283.00 | 0.35% | 227,580 |
| Aug 12, 2026 | 273.50 | 284.50 | 273.50 | 282.00 | 282.00 | 0.71% | 280,638 |
| Aug 11, 2026 | 275.50 | 280.50 | 275.50 | 280.00 | 280.00 | -0.18% | 258,767 |
| Aug 10, 2026 | 282.50 | 284.50 | 280.10 | 280.50 | 280.50 | -0.71% | 157,520 |
| Aug 7, 2026 | 289.50 | 289.50 | 278.00 | 282.50 | 282.50 | -0.18% | 221,384 |
| Aug 6, 2026 | 289.00 | 289.00 | 282.00 | 283.00 | 283.00 | 0.18% | 143,353 |
| Aug 5, 2026 | 277.00 | 286.00 | 277.00 | 282.50 | 282.50 | -0.18% | 280,234 |
| Aug 4, 2026 | 281.50 | 285.00 | 279.50 | 283.00 | 283.00 | - | 456,750 |
| Aug 3, 2026 | 278.00 | 284.00 | 276.60 | 283.00 | 283.00 | 2.54% | 949,828 |
| Jul 31, 2026 | 284.50 | 284.50 | 276.00 | 276.00 | 276.00 | -1.43% | 303,924 |
| Jul 30, 2026 | 271.00 | 282.50 | 271.00 | 280.00 | 280.00 | 1.63% | 609,954 |
| Jul 29, 2026 | 269.00 | 277.50 | 269.00 | 275.50 | 275.50 | - | 1,234,145 |
| Jul 28, 2026 | 273.00 | 275.50 | 268.90 | 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 |