Mitchells & Butlers Plc (MAB)
LSE
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -14 | -4.87804878049 | 287 | 287 | 272.5 | 197266 | 279.62383685 | DE |
| 4 | -26 | -8.69565217391 | 299 | 310 | 272.5 | 226651 | 292.68357844 | DE |
| 12 | -29 | -9.60264900662 | 302 | 320 | 272.5 | 225956 | 298.03388038 | DE |
| 26 | 46 | 20.2643171806 | 227 | 320 | 227 | 237383 | 289.20437269 | DE |
| 52 | 68.4 | 33.431085044 | 204.6 | 320 | 195 | 260978 | 260.22669829 | DE |
| 156 | 40.4 | 17.3688736028 | 232.6 | 320 | 99.7 | 495285 | 204.93960325 | DE |
| 260 | -128.5 | -32.00498132 | 401.5 | 483 | 92.3 | 688033 | 228.78333143 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1728664200 | 278 | -1.5 | -0.54 | 275 | 279.5 | 275 | 243607 |
| 1728577800 | 279.5 | 0 | 0.00 | 277 | 280 | 277 | 125296 |
| 1728491400 | 279.5 | 0.5 | 0.18 | 280 | 280.5 | 277 | 176338 |
| 1728405000 | 279 | -3.5 | -1.24 | 282 | 282 | 276.5 | 238775 |
| 1728318600 | 282.5 | -3 | -1.05 | 287 | 287 | 279 | 202314 |
| 1728059400 | 285.5 | -1 | -0.35 | 282.5 | 285.5 | 280.5 | 373454 |
| 1727973000 | 286.5 | -0.5 | -0.17 | 286.5 | 287.5 | 283.5 | 176833 |
| 1727886600 | 287 | -8 | -2.71 | 298 | 298 | 285.5 | 138201 |
| 1727800200 | 295 | -0.5 | -0.17 | 296 | 296.5 | 292 | 299525 |
| 1727713800 | 295.5 | -6.5 | -2.15 | 305.5 | 305.5 | 292 | 387154 |
| 1727454600 | 302 | -2.5 | -0.82 | 310 | 310 | 297 | 287871 |
| 1727368200 | 304.5 | 7.5 | 2.53 | 300 | 308 | 298 | 164255 |
| 1727281800 | 297 | -6 | -1.98 | 302.5 | 309.5 | 297 | 234126 |
| 1727195400 | 303 | 0 | 0.00 | 300 | 304.5 | 300 | 126804 |
| 1727109000 | 303 | 5 | 1.68 | 292 | 304 | 292 | 112809 |
| 1726849800 | 298 | 2 | 0.68 | 293 | 299.5 | 293 | 549659 |
| 1726763400 | 296 | 1 | 0.34 | 297 | 297 | 295 | 158458 |
| 1726677000 | 295 | -2 | -0.67 | 298.5 | 298.5 | 293.5 | 212458 |
| 1726590600 | 297 | 0 | 0.00 | 299 | 301 | 297 | 273814 |
| 1726504200 | 297 | 0 | 0.00 | 299 | 299.5 | 295.5 | 113665 |
| 1726245000 | 297 | 5.5 | 1.89 | 292 | 298 | 291.5 | 184157 |
| 1726158600 | 291.5 | 3 | 1.04 | 295 | 295 | 290 | 171179 |
| 1726072200 | 288.5 | -4.5 | -1.54 | 286.5 | 292 | 286.5 | 715709 |
| 1725985800 | 293 | 5 | 1.74 | 290 | 293 | 288 | 238632 |
| 1725899400 | 288 | 4 | 1.41 | 284.5 | 288 | 284.5 | 116391 |
| 1725640200 | 284 | -2 | -0.70 | 280 | 288 | 280 | 198095 |
| 1725553800 | 286 | 1 | 0.35 | 290 | 290 | 282.5 | 160660 |
| 1725467400 | 285 | 0 | 0.00 | 280 | 285 | 278.5 | 209326 |
| 1725381000 | 285 | -8.5 | -2.90 | 294 | 294.5 | 284 | 152274 |
| 1725294600 | 293.5 | -3.5 | -1.18 | 294 | 299 | 293.5 | 198548 |
| 1725035400 | 297 | 1 | 0.34 | 298 | 300 | 295.5 | 321235 |
| 1724949000 | 296 | -6 | -1.99 | 300.5 | 303 | 296 | 230452 |
| 1724862600 | 302 | -5 | -1.63 | 310 | 310 | 300.5 | 153900 |
| 1724776200 | 307 | -2 | -0.65 | 306.5 | 309.5 | 304 | 346960 |
| 1724430600 | 309 | 0.5 | 0.16 | 305 | 311 | 304 | 204476 |
| 1724344200 | 308.5 | -1 | -0.32 | 310 | 312.5 | 307.5 | 186359 |
| 1724257800 | 309.5 | 9 | 3.00 | 302 | 309.5 | 299.5 | 227103 |
| 1724171400 | 300.5 | -5 | -1.64 | 308 | 308 | 300.5 | 183643 |
| 1724085000 | 305.5 | 2.5 | 0.83 | 302.5 | 308 | 302 | 249887 |
| 1723825800 | 303 | -8.5 | -2.73 | 307.5 | 310.5 | 302.5 | 263700 |
| 1723739400 | 311.5 | 1 | 0.32 | 317.5 | 317.5 | 309 | 233923 |
| 1723653000 | 310.5 | 6 | 1.97 | 306.5 | 313 | 306.5 | 139598 |
| 1723566600 | 304.5 | -3.5 | -1.14 | 310 | 310 | 304.5 | 275323 |
| 1723480200 | 308 | 5 | 1.65 | 310 | 310 | 303 | 142489 |
| 1723221000 | 303 | 2 | 0.66 | 301 | 307 | 301 | 99836 |
| 1723134600 | 301 | -2.5 | -0.82 | 297 | 303.5 | 296 | 124260 |
| 1723048200 | 303.5 | 8 | 2.71 | 298.5 | 303.5 | 294.5 | 242872 |
| 1722961800 | 295.5 | 3 | 1.03 | 295 | 295.5 | 288 | 304712 |
| 1722875400 | 292.5 | -9.5 | -3.15 | 305 | 305 | 283.5 | 301829 |
| 1722616200 | 302 | -15 | -4.73 | 318.5 | 318.5 | 300.5 | 297973 |
| 1722529800 | 317 | 6 | 1.93 | 310 | 320 | 309 | 314104 |
| 1722443400 | 311 | -4.5 | -1.43 | 310 | 318.5 | 310 | 230906 |
| 1722357000 | 315.5 | 7.5 | 2.44 | 305 | 316 | 305 | 274261 |
| 1722270600 | 308 | -7 | -2.22 | 315 | 318.5 | 307 | 235926 |
| 1722011400 | 315 | 8.5 | 2.77 | 306 | 315 | 306 | 279929 |
| 1721925000 | 306.5 | 5.5 | 1.83 | 305 | 306.5 | 297 | 211746 |
| 1721838600 | 301 | -2 | -0.66 | 298.5 | 304.5 | 298.5 | 150796 |
| 1721752200 | 303 | 2.5 | 0.83 | 299.5 | 304 | 299 | 116281 |
| 1721665800 | 300.5 | 3 | 1.01 | 302 | 302 | 298.5 | 108238 |
| 1721406600 | 297.5 | 1 | 0.34 | 301.5 | 301.5 | 296 | 202930 |
| 1721320200 | 296.5 | -7 | -2.31 | 299 | 304.5 | 296.5 | 258458 |
| 1721233800 | 303.5 | 0 | 0.00 | 301.5 | 304 | 299.5 | 117707 |
| 1721147400 | 303.5 | 1 | 0.33 | 300.5 | 304 | 300.5 | 149431 |
| 1721061000 | 302.5 | 0.5 | 0.17 | 297 | 303 | 297 | 205570 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
