LSE, MAB End of Day and Historical Share Prices [Mitchells & Butlers Plc]

The worlds #1 website for end of day & historical stock data

wide range of exchanges, data formats, tools and services

APINEW HISTORICAL DATA SYMBOL LISTS MEMBERSHIP REGISTER LOG IN

LSE, MAB: Mitchells & Butlers PLC

03 Sep 2025

LAST: 248.0	CHANGE: 2.00	OPEN: 255.5	HIGH: 255.5	ASK: 0.0	VOLUME: 301.9K
LAST: 248.0	CHG(%): 0.80	PREV: 250.0	LOW: 246.0	BID: 110.0

CHART

Period:

RECENT END OF DAY PRICES

Date	Open	High	Low	Close	Volume
03 Sep 25	255.5	255.5	246.0	248.0	301.9K
02 Sep 25	255.5	262.0	249.0	250.0	216.9K
01 Sep 25	263.0	263.5	255.5	260.0	294.1K
29 Aug 25	262.0	263.5	257.5	257.5	1.68M
28 Aug 25	264.5	266.0	261.5	263.5	106.3K
27 Aug 25	264.5	273.0	262.0	265.0	215.1K
26 Aug 25	273.5	273.5	264.0	268.0	391.8K
25 Aug 25	263.0	270.0	263.0	268.5	209.3K
22 Aug 25	263.0	270.0	263.0	268.5	209.3K
21 Aug 25	268.0	270.0	266.5	266.5	122.1K

COMPANY PROFILE

Name:	Mitchells & Butlers PLC
About:	Mitchells & Butlers plc engages in the management of pubs, bars, and restaurants in the United Kingdom and Germany. The company operates its pubs and restaurants under the Alex, All Bar One, Stonehouse, Browns, Castle, EGO, Ember Inns, Harvester, High Street, PESTO, Innkeeper's Lodge, Miller & Carter, Nicholson's, O'Neill's, Premium Country Pubs, Sizzling Pubs, Stonehouse Pizza & Carvery, Toby Carvery, and Vintage Inns brands and formats. It also engages in the leisure retailing; property leasing, property management, and development; and financing activities, as well as operates as a healthcare trustee. In addition, the company owns various trademarks. The company was founded in 1898 and is based in Birmingham, the United Kingdom.
Industry:	Restaurants
Address:	27 Fleet Street, Birmingham, United Kingdom, B3 1JP
Website:	https://www.mbplc.com
ISIN:	GB00B1FP6H53
LEI:	213800JHYNDNB1NS2W10

SYMBOL HISTORY

Purchase End of Day History
for this symbol from Mar 31, 2003

Add to Watchlist

DOWNLOAD DATA

Download stock quote history quickly and easily in a variety of formats to suit your needs.

Exchange:

Format:

Period:

Zip file

Symbol:

Start Date:

End Date:

FUNDAMENTALS

P/E Ratio:	9.41
Price to Book:	0.59
Price to Sales:	0.59
EBITDA:	424M
Shares:	593.34M
Market Cap:	147.148B

TECHNICAL INDICATORS

MA5:	255.80
MA10:	261.55
MA20:	264.90
MA50:	275.28
MA100:	272.84
MA200:	252.32
RSI14:	23.88
WPR14:	-100.00
MTM14:	-17.50
ROC14:	-0.07
ATR:	8.03
Week High:	273.00
Week Low:	246.00
Month High:	278.00
Month Low:	246.00
Year High:	310.00
Year Low:	194.40
Volatility:	3.80

RECENT SPLITS

Date	Ratio
18 Oct 2006	34-41

RECENT DIVIDENDS

Date	Amount
14 Dec 2017	$0.05
25 May 2017	$0.02
01 Dec 2016	$0.05
26 May 2016	$0.02
03 Dec 2015	$0.05
31 Dec 2008	$0.04
28 May 2008	$0.04
31 Dec 2007	$0.12
05 Dec 2007	$0.09
30 May 2007	$0.04