Mitchells & Butlers plc (LON:MAB)
London
· Delayed Price · Currency is GBP · Price in GBX 291.00
0.00 (0.00%)
At close: Mar 6, 2026
Mitchells & Butlers Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 288.50 | 297.00 | 288.50 | 291.00 | 291.00 | - | 527,881 |
| Mar 5, 2026 | 289.00 | 296.50 | 287.50 | 291.00 | 291.00 | - | 6,963,793 |
| Mar 4, 2026 | 287.79 | 293.00 | 287.00 | 291.00 | 291.00 | 0.87% | 1,200,496 |
| Mar 3, 2026 | 298.50 | 298.50 | 285.08 | 288.50 | 288.50 | -2.20% | 3,638,665 |
| Mar 2, 2026 | 297.00 | 298.50 | 291.50 | 295.00 | 295.00 | -1.99% | 444,341 |
| Feb 27, 2026 | 298.00 | 301.50 | 297.00 | 301.00 | 301.00 | 1.01% | 456,238 |
| Feb 26, 2026 | 296.00 | 300.50 | 295.50 | 298.00 | 298.00 | 1.02% | 368,299 |
| Feb 25, 2026 | 293.50 | 297.50 | 289.50 | 295.00 | 295.00 | 0.85% | 644,602 |
| Feb 24, 2026 | 295.00 | 295.00 | 289.00 | 292.50 | 292.50 | 0.34% | 2,499,508 |
| Feb 23, 2026 | 300.50 | 300.50 | 289.00 | 291.50 | 291.50 | -1.35% | 220,773 |
| Feb 20, 2026 | 296.50 | 297.00 | 291.50 | 295.50 | 295.50 | 0.17% | 250,590 |
| Feb 19, 2026 | 300.00 | 300.00 | 295.00 | 295.00 | 295.00 | -1.01% | 466,518 |
| Feb 18, 2026 | 300.00 | 300.00 | 294.00 | 298.00 | 298.00 | 0.17% | 188,034 |
| Feb 17, 2026 | 297.00 | 297.50 | 290.54 | 297.50 | 297.50 | 0.68% | 209,911 |
| Feb 16, 2026 | 282.50 | 296.50 | 282.50 | 295.50 | 295.50 | 2.60% | 227,688 |
| Feb 13, 2026 | 287.00 | 291.50 | 286.00 | 288.00 | 288.00 | 0.17% | 347,453 |
| Feb 12, 2026 | 281.50 | 287.63 | 279.00 | 287.50 | 287.50 | 2.31% | 440,886 |
| Feb 11, 2026 | 288.00 | 288.00 | 278.54 | 281.00 | 281.00 | -0.18% | 299,578 |
| Feb 10, 2026 | 279.50 | 287.50 | 276.00 | 281.50 | 281.50 | 2.93% | 317,769 |
| Feb 9, 2026 | 273.50 | 277.00 | 269.50 | 273.50 | 273.50 | 0.37% | 214,792 |
| Feb 6, 2026 | 264.50 | 273.00 | 264.50 | 272.50 | 272.50 | 0.55% | 156,359 |
| Feb 5, 2026 | 271.50 | 273.00 | 268.00 | 271.00 | 271.00 | -1.09% | 166,070 |
| Feb 4, 2026 | 267.00 | 275.50 | 263.50 | 274.00 | 274.00 | 3.98% | 191,524 |
| Feb 3, 2026 | 268.00 | 268.19 | 261.50 | 263.50 | 263.50 | -1.50% | 407,645 |
| Feb 2, 2026 | 269.50 | 269.50 | 261.00 | 267.50 | 267.50 | 1.52% | 165,230 |
| Jan 30, 2026 | 262.00 | 267.00 | 262.00 | 263.50 | 263.50 | -0.19% | 381,839 |
| Jan 29, 2026 | 266.00 | 270.00 | 261.00 | 264.00 | 264.00 | -0.38% | 294,449 |
| Jan 28, 2026 | 272.50 | 272.50 | 265.00 | 265.00 | 265.00 | -1.12% | 132,711 |
| Jan 27, 2026 | 265.00 | 272.00 | 264.50 | 268.00 | 268.00 | 1.13% | 412,668 |
| Jan 26, 2026 | 268.00 | 268.00 | 264.27 | 265.00 | 265.00 | -1.12% | 283,832 |
| Jan 23, 2026 | 267.00 | 268.00 | 264.50 | 268.00 | 268.00 | 0.56% | 134,506 |
| Jan 22, 2026 | 261.00 | 268.50 | 258.76 | 266.50 | 266.50 | 2.50% | 460,812 |
| Jan 21, 2026 | 256.00 | 260.50 | 252.50 | 260.00 | 260.00 | -0.76% | 1,885,798 |
| Jan 20, 2026 | 278.50 | 278.50 | 261.50 | 262.00 | 262.00 | -3.68% | 178,468 |
| Jan 19, 2026 | 282.50 | 282.50 | 270.50 | 272.00 | 272.00 | -1.45% | 241,836 |
| Jan 16, 2026 | 272.50 | 282.00 | 272.50 | 276.00 | 276.00 | -1.08% | 279,706 |
| Jan 15, 2026 | 279.50 | 281.50 | 276.00 | 279.00 | 279.00 | 1.45% | 171,346 |
| Jan 14, 2026 | 270.50 | 277.00 | 270.50 | 275.00 | 275.00 | -0.72% | 226,333 |
| Jan 13, 2026 | 278.00 | 278.00 | 271.50 | 277.00 | 277.00 | 0.73% | 144,787 |
| Jan 12, 2026 | 281.50 | 281.50 | 270.00 | 275.00 | 275.00 | - | 1,558,817 |
| Jan 9, 2026 | 271.00 | 276.00 | 271.00 | 275.00 | 275.00 | 0.73% | 543,147 |
| Jan 8, 2026 | 272.50 | 280.00 | 263.71 | 273.00 | 273.00 | 1.68% | 496,862 |
| Jan 7, 2026 | 278.00 | 278.00 | 265.00 | 268.50 | 268.50 | -1.47% | 417,395 |
| Jan 6, 2026 | 271.00 | 279.00 | 264.50 | 272.50 | 272.50 | 1.87% | 280,232 |
| Jan 5, 2026 | 269.50 | 269.50 | 262.00 | 267.50 | 267.50 | 1.13% | 1,050,043 |
| Jan 2, 2026 | 267.50 | 267.50 | 258.50 | 264.50 | 264.50 | 1.15% | 175,482 |
| Dec 31, 2025 | 260.50 | 265.50 | 260.00 | 261.50 | 261.50 | -1.13% | 61,603 |
| Dec 30, 2025 | 268.50 | 268.50 | 259.50 | 264.50 | 264.50 | 0.38% | 121,162 |
| Dec 29, 2025 | 261.00 | 263.50 | 252.00 | 263.50 | 263.50 | 1.35% | 189,603 |
| Dec 24, 2025 | 257.50 | 263.00 | 257.50 | 260.00 | 260.00 | -0.76% | 135,069 |
| Dec 23, 2025 | 265.00 | 268.00 | 261.50 | 262.00 | 262.00 | -1.13% | 76,231 |
| Dec 22, 2025 | 268.00 | 268.00 | 261.50 | 265.00 | 265.00 | - | 288,284 |
| Dec 19, 2025 | 265.50 | 266.00 | 260.00 | 265.00 | 265.00 | -0.19% | 747,004 |
| Dec 18, 2025 | 258.50 | 265.50 | 258.50 | 265.50 | 265.50 | 1.14% | 285,068 |
| Dec 17, 2025 | 259.00 | 263.00 | 258.50 | 262.50 | 262.50 | 1.74% | 494,856 |
| Dec 16, 2025 | 261.50 | 261.50 | 253.50 | 258.00 | 258.00 | 0.58% | 302,299 |
| Dec 15, 2025 | 253.50 | 258.00 | 252.50 | 256.50 | 256.50 | 0.98% | 515,821 |
| Dec 12, 2025 | 252.00 | 258.50 | 252.00 | 254.00 | 254.00 | -0.59% | 386,821 |
| Dec 11, 2025 | 256.50 | 260.00 | 254.00 | 255.50 | 255.50 | -0.20% | 358,108 |
| Dec 10, 2025 | 253.50 | 259.00 | 252.00 | 256.00 | 256.00 | 0.79% | 234,492 |
| Dec 9, 2025 | 254.50 | 259.50 | 254.00 | 254.00 | 254.00 | -1.93% | 473,888 |
| Dec 8, 2025 | 270.00 | 270.00 | 259.00 | 259.00 | 259.00 | -1.89% | 644,565 |
| Dec 5, 2025 | 268.00 | 268.00 | 262.00 | 264.00 | 264.00 | - | 355,821 |
| Dec 4, 2025 | 265.50 | 274.50 | 260.82 | 264.00 | 264.00 | -2.94% | 578,029 |
| Dec 3, 2025 | 285.00 | 285.00 | 269.00 | 272.00 | 272.00 | -3.72% | 239,985 |
| Dec 2, 2025 | 288.50 | 288.50 | 279.50 | 282.50 | 282.50 | -0.18% | 658,103 |
| Dec 1, 2025 | 289.50 | 293.50 | 277.82 | 283.00 | 283.00 | -1.91% | 925,346 |
| Nov 28, 2025 | 262.00 | 301.27 | 258.00 | 288.50 | 288.50 | 12.70% | 1,005,046 |
| Nov 27, 2025 | 253.00 | 261.00 | 251.50 | 256.00 | 256.00 | 0.39% | 369,786 |
| Nov 26, 2025 | 250.50 | 257.00 | 247.00 | 255.00 | 255.00 | 2.00% | 277,262 |
| Nov 25, 2025 | 248.50 | 252.00 | 241.00 | 250.00 | 250.00 | 2.67% | 161,889 |
| Nov 24, 2025 | 252.00 | 252.00 | 241.00 | 243.50 | 243.50 | -1.02% | 307,580 |
| Nov 21, 2025 | 239.00 | 247.50 | 238.50 | 246.00 | 246.00 | 1.03% | 237,901 |
| Nov 20, 2025 | 245.00 | 245.00 | 240.50 | 243.50 | 243.50 | 1.04% | 115,955 |
| Nov 19, 2025 | 244.00 | 245.00 | 239.50 | 241.00 | 241.00 | -0.62% | 838,644 |
| Nov 18, 2025 | 243.00 | 244.00 | 235.00 | 242.50 | 242.50 | 0.21% | 201,255 |
| Nov 17, 2025 | 237.00 | 243.00 | 237.00 | 242.00 | 242.00 | 0.62% | 223,318 |
| Nov 14, 2025 | 238.50 | 243.00 | 237.50 | 240.50 | 240.50 | -1.23% | 163,007 |
| Nov 13, 2025 | 240.50 | 245.00 | 239.00 | 243.50 | 243.50 | 1.04% | 172,059 |
| Nov 12, 2025 | 246.00 | 246.00 | 238.50 | 241.00 | 241.00 | 0.21% | 208,662 |
| Nov 11, 2025 | 239.50 | 241.00 | 236.50 | 240.50 | 240.50 | 1.05% | 209,469 |
| Nov 10, 2025 | 232.00 | 240.00 | 232.00 | 238.00 | 238.00 | 0.63% | 117,909 |
| Nov 7, 2025 | 240.00 | 245.50 | 234.50 | 236.50 | 236.50 | -2.07% | 860,727 |
| Nov 6, 2025 | 241.50 | 246.00 | 239.00 | 241.50 | 241.50 | -1.63% | 149,751 |
| Nov 5, 2025 | 243.00 | 247.50 | 237.00 | 245.50 | 245.50 | 1.87% | 164,948 |
| Nov 4, 2025 | 238.00 | 242.00 | 236.50 | 241.00 | 241.00 | -1.03% | 352,748 |
| Nov 3, 2025 | 246.00 | 246.00 | 239.82 | 243.50 | 243.50 | - | 184,602 |
| Oct 31, 2025 | 247.50 | 247.50 | 241.00 | 243.50 | 243.50 | -0.41% | 508,031 |
| Oct 30, 2025 | 244.50 | 250.50 | 243.00 | 244.50 | 244.50 | -2.20% | 382,515 |
| Oct 29, 2025 | 253.00 | 255.00 | 250.00 | 250.00 | 250.00 | -1.38% | 181,230 |
| Oct 28, 2025 | 253.50 | 254.50 | 249.50 | 253.50 | 253.50 | -0.39% | 159,950 |
| Oct 27, 2025 | 261.00 | 261.00 | 252.00 | 254.50 | 254.50 | -0.97% | 260,885 |
| Oct 24, 2025 | 254.50 | 257.00 | 249.50 | 257.00 | 257.00 | 0.78% | 188,710 |
| Oct 23, 2025 | 246.50 | 255.00 | 246.50 | 255.00 | 255.00 | 0.99% | 281,073 |
| Oct 22, 2025 | 249.50 | 254.50 | 242.84 | 252.50 | 252.50 | 3.48% | 314,736 |
| Oct 21, 2025 | 251.00 | 251.00 | 241.00 | 244.00 | 244.00 | -0.61% | 276,059 |
| Oct 20, 2025 | 243.50 | 248.50 | 243.50 | 245.50 | 245.50 | -0.61% | 291,397 |
| Oct 17, 2025 | 242.00 | 247.00 | 240.00 | 247.00 | 247.00 | 1.23% | 347,769 |
| Oct 16, 2025 | 250.00 | 250.00 | 241.50 | 244.00 | 244.00 | -1.01% | 147,603 |
| Oct 15, 2025 | 244.50 | 253.00 | 244.50 | 246.50 | 246.50 | -1.60% | 129,568 |