Skip to main content
Mitchells & Butlers plc (FRA:MABB)
Germany flag Germany · Delayed Price · Currency is EUR
2.960
-0.080 (-2.63%)
At close: Dec 5, 2025

Mitchells & Butlers Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20252.962.962.962.962.96-2.63%-
Dec 4, 20253.043.043.043.043.04--
Dec 3, 20253.143.143.043.043.04-3.18%-
Dec 2, 20253.163.163.143.143.14-0.63%-
Dec 1, 20253.223.283.163.163.165.33%2,060
Nov 28, 20252.863.002.863.003.004.90%-
Nov 27, 20252.842.862.842.862.860.70%-
Nov 26, 20252.782.842.782.842.842.16%-
Nov 25, 20252.702.782.702.782.782.96%-
Nov 24, 20252.722.842.702.702.70-0.74%22
Nov 21, 20252.682.722.682.722.720.74%-
Nov 20, 20252.662.702.662.702.701.50%-
Nov 19, 20252.682.682.662.662.66-0.75%-
Nov 18, 20252.682.682.682.682.68--
Nov 17, 20252.662.842.662.682.680.75%11
Nov 14, 20252.682.682.662.662.66-0.75%-
Nov 13, 20252.662.682.662.682.680.75%-
Nov 12, 20252.662.662.662.662.66--
Nov 11, 20252.642.802.642.662.660.76%118
Nov 10, 20252.622.642.622.642.640.76%-
Nov 7, 20252.682.682.622.622.62-2.24%-
Nov 6, 20252.722.722.682.682.680.75%-
Nov 5, 20252.662.662.662.662.66-5.67%-
Nov 4, 20252.702.822.702.822.824.44%121
Nov 3, 20252.702.702.702.702.70--
Oct 31, 20252.702.702.702.702.70--
Oct 30, 20252.782.782.702.702.70-2.88%-
Oct 29, 20252.822.822.782.782.78-1.42%-
Oct 28, 20252.842.842.822.822.82-0.70%-
Oct 27, 20252.883.042.842.842.84-1.39%178
Oct 24, 20252.862.882.862.882.880.70%-
Oct 23, 20252.842.862.842.862.860.70%-
Oct 22, 20252.742.982.742.842.843.65%584
Oct 21, 20252.762.762.742.742.74-0.72%-
Oct 20, 20252.782.902.762.762.76-0.72%105
Oct 17, 20252.742.782.742.782.781.46%-
Oct 16, 20252.762.762.742.742.74-0.72%-
Oct 15, 20252.802.802.762.762.76-1.43%-
Oct 14, 20252.802.802.802.802.80--
Oct 13, 20252.742.802.742.802.802.19%-
Oct 10, 20252.822.842.742.742.74-2.84%-
Oct 9, 20252.722.822.722.822.822.92%-
Oct 8, 20252.682.742.682.742.742.24%-
Oct 7, 20252.742.742.682.682.68-2.19%-
Oct 6, 20252.742.742.742.742.74--
Oct 3, 20252.762.922.742.742.74-0.72%158
Oct 2, 20252.722.762.722.762.761.47%-
Oct 1, 20252.762.762.722.722.72-1.45%-
Sep 30, 20252.802.802.762.762.76-1.43%-
Sep 29, 20252.782.962.782.802.800.72%24
Sep 26, 20252.682.842.682.782.783.73%1,416
Sep 25, 20252.942.942.682.682.68-9.46%-
Sep 24, 20252.962.962.962.962.96--
Sep 23, 20252.962.962.962.962.96--
Sep 22, 20252.942.962.942.962.960.68%-
Sep 19, 20252.982.982.942.942.94-1.34%-
Sep 18, 20253.043.042.982.982.98-2.61%-
Sep 17, 20253.063.063.063.063.06--
Sep 16, 20253.043.063.043.063.060.66%-
Sep 15, 20252.963.042.963.043.042.70%-
Sep 12, 20252.942.962.942.962.960.68%-
Sep 11, 20252.902.942.902.942.942.80%-
Sep 10, 20252.862.862.862.862.86--
Sep 9, 20252.882.882.862.862.86-0.69%-
Sep 8, 20252.903.122.882.882.880.70%36
Sep 5, 20252.862.862.862.862.862.88%-
Sep 4, 20252.782.782.782.782.78--
Sep 3, 20252.802.802.782.782.78-0.71%-
Sep 2, 20252.962.962.802.802.80-4.76%50
Sep 1, 20252.902.942.902.942.941.38%-
Aug 29, 20252.982.982.902.902.90-2.68%-
Aug 28, 20253.003.002.982.982.98-0.67%-
Aug 27, 20253.043.043.003.003.00-1.32%-
Aug 26, 20253.043.043.043.043.04--
Aug 25, 20253.043.203.043.043.040.66%71
Aug 22, 20253.023.023.023.023.02--
Aug 21, 20253.023.023.023.023.02--
Aug 20, 20253.043.043.023.023.02-0.66%-
Aug 19, 20253.043.043.043.043.04--
Aug 18, 20253.003.043.003.043.041.33%-
Aug 15, 20253.023.023.003.003.00-0.66%-
Aug 14, 20253.063.063.023.023.02-1.31%-
Aug 13, 20253.043.063.043.063.060.66%-
Aug 12, 20253.023.043.023.043.040.66%-
Aug 11, 20253.043.043.023.023.02-0.66%-
Aug 8, 20253.043.203.043.043.04-14
Aug 7, 20253.043.043.043.043.04--
Aug 6, 20253.083.083.043.043.04-1.30%-
Aug 5, 20253.083.083.083.083.080.65%-
Aug 4, 20253.063.063.063.063.06-1.92%-
Aug 1, 20253.123.123.123.123.12--
Jul 31, 20253.103.123.103.123.120.65%-
Jul 30, 20253.123.123.103.103.10-0.64%-
Jul 29, 20253.183.183.123.123.12-1.89%-
Jul 28, 20253.223.223.183.183.18-1.24%666
Jul 25, 20253.243.243.223.223.22-0.62%-
Jul 24, 20253.223.243.223.243.240.62%-
Jul 23, 20253.203.223.203.223.220.63%-
Jul 22, 20253.223.223.203.203.20-0.62%-
Jul 21, 20253.163.223.163.223.221.90%-