tiprankstipranks
Mitchells & Butlers (GB:MAB)
:MAB
UK Market

Mitchells & Butlers (MAB) Historical Prices

Compare
60 Followers
Time Period
1Y
Events
Events
Events
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Apr 02, 2025
210.00
213.00
206.00
211.00
211.00
+0.24%
306,697
1.01
Apr 01, 2025
211.50
213.00
209.49
210.50
210.50
-0.24%
356,109
1.19
Mar 31, 2025
213.50
218.60
209.96
211.00
211.00
-3.43%
530,627
1.82
Mar 28, 2025
222.50
222.50
215.00
218.50
218.50
0.00%
220,791
0.76
Mar 27, 2025
218.50
225.00
217.00
218.50
218.50
-2.24%
207,123
0.71
Mar 26, 2025
220.00
224.00
220.00
223.50
223.50
+1.13%
131,553
0.45
Mar 25, 2025
224.50
224.50
218.90
221.00
221.00
+0.68%
148,350
0.51
Mar 24, 2025
227.50
227.50
217.00
219.50
219.50
-1.35%
238,645
0.80
Mar 21, 2025
227.00
227.50
217.00
222.50
222.50
-1.55%
797,185
2.69
Mar 20, 2025
219.50
227.50
219.50
226.00
226.00
+0.67%
459,509
1.57
Mar 19, 2025
220.00
229.00
220.00
224.50
224.50
0.00%
219,687
0.72
Mar 18, 2025
227.50
228.50
222.50
224.50
224.50
+0.22%
186,358
0.59
Mar 17, 2025
219.50
224.50
217.50
224.00
224.00
+0.67%
137,816
0.43
Mar 14, 2025
210.50
224.00
210.00
222.50
222.50
+3.25%
235,432
0.74
Mar 13, 2025
220.00
221.50
213.33
215.50
215.50
-2.05%
316,199
0.94
Mar 12, 2025
218.00
225.00
218.00
220.00
220.00
-1.35%
139,661
0.40
Mar 11, 2025
214.00
223.50
214.00
223.00
223.00
+2.53%
227,353
0.62
Mar 10, 2025
223.50
223.50
217.16
217.50
217.50
-0.46%
1,348,371
3.86
Mar 07, 2025
218.00
219.50
214.00
218.50
218.50
+0.92%
266,861
0.76
Mar 06, 2025
214.50
219.00
213.00
216.50
216.50
+0.23%
166,070
0.47
Mar 05, 2025
219.00
225.00
215.50
216.00
216.00
-1.82%
562,399
1.62
Mar 04, 2025
225.50
228.00
219.50
220.00
220.00
-2.00%
385,583
1.11
Mar 03, 2025
226.00
226.99
221.00
224.50
224.50
+1.58%
190,439
0.54
Feb 28, 2025
219.00
223.00
219.00
221.00
221.00
-0.45%
682,298
1.97
Feb 27, 2025
221.50
227.00
220.50
222.00
222.00
-1.99%
211,542
0.60
Feb 26, 2025
223.00
229.50
223.00
226.50
226.50
-0.44%
185,824
0.53
Feb 25, 2025
221.00
228.50
221.00
227.50
227.50
+0.44%
212,302
0.58
Feb 24, 2025
229.00
231.50
224.50
226.50
226.50
-1.09%
315,815
0.87
Feb 21, 2025
225.00
232.50
225.00
229.00
229.00
+0.66%
214,934
0.59
Feb 20, 2025
225.50
228.00
224.50
227.50
227.50
+0.89%
363,569
1.00
Feb 19, 2025
224.50
229.50
224.00
225.50
225.50
-1.96%
309,662
0.86
Feb 18, 2025
232.00
232.00
226.50
230.00
230.00
+1.55%
197,377
0.54
Feb 17, 2025
226.50
228.00
223.61
226.50
226.50
+0.44%
248,080
0.69
Feb 14, 2025
232.00
236.50
225.50
225.50
225.50
-3.63%
180,391
0.50
Feb 13, 2025
234.50
237.00
230.00
234.00
234.00
+1.08%
222,148
0.61
Feb 12, 2025
228.00
237.50
228.00
231.50
231.50
-0.43%
280,811
0.78
Feb 11, 2025
237.00
239.00
232.00
232.50
232.50
-1.27%
564,988
1.56
Feb 10, 2025
234.00
238.00
230.00
235.50
235.50
+1.29%
231,119
0.60
Feb 07, 2025
228.00
235.00
228.00
232.50
232.50
+0.22%
193,688
0.50
Feb 06, 2025
229.00
235.00
226.50
232.00
232.00
+1.53%
188,531
0.48
Feb 05, 2025
220.00
230.00
220.00
228.50
228.50
+2.70%
256,381
0.65
Feb 04, 2025
226.00
228.50
221.00
222.50
222.50
-2.20%
251,055
0.64
Feb 03, 2025
232.00
236.50
223.00
227.50
227.50
-2.15%
303,888
0.76
Jan 31, 2025
228.00
234.00
227.50
232.50
232.50
+1.31%
284,190
0.69
Jan 30, 2025
226.50
232.50
226.50
229.50
229.50
-0.22%
172,750
0.40
Jan 29, 2025
235.00
237.00
230.00
230.00
230.00
-1.71%
148,703
0.35
Jan 28, 2025
227.50
236.00
227.50
234.00
234.00
+1.74%
163,048
0.38
Jan 27, 2025
237.50
237.50
229.50
230.00
230.00
-0.86%
193,712
0.45
Jan 24, 2025
232.00
237.00
231.00
232.00
232.00
-0.85%
220,327
0.51
Jan 23, 2025
237.00
244.50
234.00
234.00
234.00
-2.50%
210,187
0.49
Rows:
50
What am I Missing?
Make informed decisions based on Top Analysts' activity
Know what industry insiders are buying
Get actionable alerts from top Wall Street Analysts
Find out before anyone else which stock is going to shoot up
Get powerful stock screeners & detailed portfolio analysis