Mitchells & Butlers plc (LON:MAB)
United Kingdom · Delayed Price · Currency is GBP · Price in GBX 312.50
+0.50 (0.16%)
Nov 10, 2026, 9:41 AM GMT
Mitchells & Butlers Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 10, 2026 | 314.00 | 315.50 | 311.50 | 312.50 | 312.50 | 0.16% | 22,024 |
| Nov 9, 2026 | 320.00 | 323.00 | 312.00 | 312.00 | 312.00 | -2.50% | 534,270 |
| Nov 6, 2026 | 331.50 | 331.50 | 318.10 | 320.00 | 320.00 | -1.23% | 556,427 |
| Nov 5, 2026 | 325.00 | 327.00 | 322.00 | 324.00 | 324.00 | 0.15% | 1,654,650 |
| Nov 4, 2026 | 311.50 | 323.50 | 311.50 | 323.50 | 323.50 | 1.73% | 3,116,374 |
| Nov 3, 2026 | 330.50 | 330.50 | 317.00 | 318.00 | 318.00 | -3.78% | 460,117 |
| Nov 2, 2026 | 320.50 | 330.50 | 320.50 | 330.50 | 330.50 | 2.64% | 2,002,329 |
| Oct 30, 2026 | 318.50 | 324.16 | 317.50 | 322.00 | 322.00 | 1.42% | 1,573,987 |
| Oct 29, 2026 | 322.00 | 322.00 | 313.50 | 317.50 | 317.50 | 0.79% | 959,576 |
| Oct 28, 2026 | 317.00 | 317.00 | 311.50 | 315.00 | 315.00 | 0.48% | 1,344,601 |
| Oct 27, 2026 | 308.00 | 318.50 | 308.00 | 313.50 | 313.50 | -0.16% | 633,786 |
| Oct 26, 2026 | 314.50 | 317.00 | 307.50 | 314.00 | 314.00 | 0.64% | 675,436 |
| Oct 23, 2026 | 314.50 | 314.50 | 305.00 | 312.00 | 312.00 | 0.32% | 353,874 |
| Oct 22, 2026 | 307.50 | 316.00 | 307.50 | 311.00 | 311.00 | -0.96% | 428,079 |
| Oct 21, 2026 | 316.50 | 316.50 | 311.50 | 314.00 | 314.00 | -0.48% | 373,516 |
| Oct 20, 2026 | 316.50 | 317.00 | 307.90 | 315.50 | 315.50 | 2.10% | 834,099 |
| Oct 19, 2026 | 315.50 | 315.50 | 303.00 | 309.00 | 309.00 | - | 721,403 |
| Oct 16, 2026 | 315.50 | 315.50 | 302.50 | 309.00 | 309.00 | 0.32% | 291,928 |
| Oct 15, 2026 | 306.00 | 310.50 | 300.50 | 308.00 | 308.00 | 1.99% | 208,361 |
| Oct 14, 2026 | 295.00 | 302.00 | 292.00 | 302.00 | 302.00 | 2.55% | 782,501 |
| Oct 13, 2026 | 290.50 | 297.00 | 289.00 | 294.50 | 294.50 | 1.20% | 525,567 |
| Oct 12, 2026 | 291.00 | 292.00 | 283.40 | 291.00 | 291.00 | 1.39% | 188,910 |
| Oct 9, 2026 | 287.00 | 291.00 | 283.00 | 287.00 | 287.00 | 0.70% | 210,365 |
| Oct 8, 2026 | 286.00 | 292.00 | 283.40 | 285.00 | 285.00 | -0.87% | 152,299 |
| Oct 7, 2026 | 290.00 | 291.00 | 285.50 | 287.50 | 287.50 | - | 174,439 |
| Oct 6, 2026 | 287.50 | 298.00 | 285.00 | 287.50 | 287.50 | -2.38% | 318,472 |
| Oct 5, 2026 | 295.50 | 302.00 | 290.00 | 294.50 | 294.50 | - | 524,224 |
| Oct 2, 2026 | 276.50 | 294.50 | 276.50 | 294.50 | 294.50 | 4.25% | 310,168 |
| Oct 1, 2026 | 285.00 | 286.00 | 278.90 | 282.50 | 282.50 | -0.18% | 765,153 |
| Sep 30, 2026 | 282.50 | 288.00 | 278.70 | 283.00 | 283.00 | 1.25% | 545,697 |
| Sep 29, 2026 | 271.50 | 281.50 | 271.50 | 279.50 | 279.50 | 0.90% | 221,792 |
| Sep 28, 2026 | 277.50 | 284.00 | 276.50 | 277.00 | 277.00 | - | 181,735 |
| 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% | 209,439 |
| Sep 23, 2026 | 283.50 | 283.50 | 270.20 | 272.00 | 272.00 | -2.51% | 302,566 |
| Sep 22, 2026 | 269.50 | 279.00 | 269.50 | 279.00 | 279.00 | 1.27% | 225,636 |
| Sep 21, 2026 | 273.00 | 278.00 | 272.00 | 275.50 | 275.50 | 1.10% | 139,311 |
| Sep 18, 2026 | 273.00 | 275.00 | 270.50 | 272.50 | 272.50 | -0.73% | 790,179 |
| Sep 17, 2026 | 274.00 | 275.50 | 271.00 | 274.50 | 274.50 | 1.48% | 260,721 |
| 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% | 224,256 |
| Sep 14, 2026 | 267.50 | 272.00 | 263.50 | 269.50 | 269.50 | 0.75% | 192,631 |
| 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 | 280.40 | 270.00 | 271.50 | 271.50 | -1.27% | 893,923 |
| Sep 7, 2026 | 272.50 | 279.50 | 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% | 503,129 |