Mitchells & Butlers plc (LON:MAB)
London · Delayed Price · Currency is GBP · Price in GBX 278.50
-0.50 (-0.18%)
Aug 19, 2026, 4:47 PM GMT
Mitchells & Butlers Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 19, 2026 | 275.00 | 280.50 | 275.00 | 278.50 | 278.50 | -0.18% | 219,496 |
| Aug 18, 2026 | 277.50 | 280.00 | 275.50 | 279.00 | 279.00 | 0.72% | 93,666 |
| Aug 17, 2026 | 284.50 | 284.50 | 276.00 | 277.00 | 277.00 | -2.29% | 133,495 |
| Aug 14, 2026 | 285.00 | 285.50 | 282.00 | 283.50 | 283.50 | 0.18% | 191,680 |
| Aug 13, 2026 | 281.00 | 288.00 | 281.00 | 283.00 | 283.00 | 0.35% | 219,367 |
| 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 | 280.50 | 280.50 | 280.50 | -0.71% | 157,521 |
| 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 | 284.50 | 280.50 | 283.00 | 283.00 | - | 456,751 |
| Aug 3, 2026 | 278.00 | 284.00 | 276.62 | 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 |
| 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 |