1. Share Prices

  2. Mitchells & Butlers PLC (MAB)

264.00p+0.00 (+0.00%)05 Dec 2025, 16:39
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Mitchells & Butlers PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Dec 5, 2025268.00p268.00p262.00p264.00p355,820
Dec 4, 2025265.50p274.50p260.82p264.00p578,028
Dec 3, 2025285.00p285.00p269.00p272.00p239,984
Dec 2, 2025288.50p288.50p279.50p282.50p658,102
Dec 1, 2025289.63p293.50p277.82p283.00p925,346
Nov 28, 2025262.00p301.27p258.00p288.50p1,005,045
Nov 27, 2025253.00p261.00p251.50p256.00p373,287
Nov 26, 2025250.50p257.00p247.00p255.00p277,262
Nov 25, 2025248.50p251.50p243.50p251.25p153,277
Nov 24, 2025252.00p252.00p241.00p243.50p307,580
Nov 21, 2025239.00p247.50p238.50p246.00p237,901
Nov 20, 2025245.00p245.00p240.50p243.50p115,955
Nov 19, 2025244.00p245.00p239.50p241.00p838,644
Nov 18, 2025243.00p244.00p235.00p242.50p201,254
Nov 17, 2025237.00p243.00p237.00p242.00p223,318
Nov 14, 2025238.50p243.00p237.50p240.50p163,007
Nov 13, 2025240.50p245.00p239.00p243.50p172,059
Nov 12, 2025246.00p246.00p238.50p241.00p208,661
Nov 11, 2025239.50p241.00p236.50p240.50p209,468
Nov 10, 2025232.00p240.00p232.00p238.00p117,909
Nov 7, 2025240.00p241.00p234.50p236.50p728,060
Nov 6, 2025241.50p246.00p239.00p241.50p149,750
Nov 5, 2025243.00p247.50p237.00p245.50p164,947
Nov 4, 2025238.00p241.50p236.50p241.00p196,378
Nov 3, 2025246.00p246.00p239.82p243.50p184,602
Oct 31, 2025247.50p247.50p241.00p243.50p508,031
Oct 30, 2025244.50p250.50p243.00p244.50p382,514
Oct 29, 2025253.00p255.00p250.00p250.00p181,230
Oct 28, 2025253.50p254.50p249.50p253.50p159,950
Oct 27, 2025261.00p261.00p252.00p254.50p260,885
Oct 24, 2025254.50p257.00p249.50p257.00p188,709
Oct 23, 2025246.50p255.00p246.50p255.00p281,073
Oct 22, 2025249.50p254.50p242.84p252.50p314,736
Oct 21, 2025251.00p251.00p241.00p244.00p276,059
Oct 20, 2025243.50p248.50p243.50p245.50p291,397
Oct 17, 2025242.00p247.00p240.00p247.00p347,769
Oct 16, 2025250.00p250.00p241.50p244.50p55,645
Oct 15, 2025244.50p253.00p244.50p246.50p129,567
Oct 14, 2025246.00p250.50p246.00p250.50p189,710
Oct 13, 2025245.00p250.50p241.50p249.00p260,350
Oct 10, 2025255.50p255.50p245.00p245.00p259,354
Oct 9, 2025246.50p251.50p241.50p251.50p447,431
Oct 8, 2025239.00p244.50p237.00p243.00p327,328
Oct 7, 2025245.00p245.00p238.00p238.00p411,615
Oct 6, 2025251.00p251.00p242.50p244.00p377,840
Oct 3, 2025245.00p250.50p244.50p245.50p381,466
Oct 2, 2025240.50p247.00p240.50p247.00p217,602
Oct 1, 2025247.00p249.50p241.00p243.00p513,001
Sep 30, 2025254.50p254.50p247.00p247.00p570,591
Sep 29, 2025253.00p253.00p247.93p250.00p337,689
123456
Showing 1 to 50 of 252

Most Read

Receive our
daily news email

Subscribe to the latest investing news by entering your email address below

You can opt out at any time.

For five days a week you will get

  • The latest company news
  • Insight into investment trends
  • Round-up of director's buys and sells
  • Articles from Shares magazine
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
25 Sep 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Trustpilot Group PLC146.4013.31
Greggs PLC1,674.005.28
Ssp Group PLC172.304.49
Elementis PLC166.804.12
Rightmove PLC540.203.33
Pinewood Technologies Group PLC370.002.92

Fallers

CompanyPrice% Chg
Baltic Classifieds Group PLC175.40-5.70
Mony Group PLC181.80-5.31
Trainline PLC209.00-4.91
Big Yellow Group PLC1,024.00-4.30
Oxford Nanopore Technologies PLC124.70-4.30
Goodwin PLC19,650.00-3.68
Risers/fallers data from previous trading day.