Unlock stock picks and a broker-level newsfeed that powers Wall Street.
Upgrade Now
Stuttgart - Delayed Quote EUR

Mitchells & Butlers PLC (MABB.SG)

Compare
2.5400
-0.2200
(-7.97%)
As of 10:44:18 AM GMT+1. Market Open.
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Mar 13, 20252.56002.56002.54002.54002.5400-
Mar 12, 20252.58002.76002.56002.76002.7600100
Mar 11, 20252.52002.58002.52002.58002.5800-
Mar 10, 20252.54002.54002.54002.54002.5400-
Mar 7, 20252.52002.54002.50002.54002.5400-
Mar 6, 20252.52002.52002.52002.52002.5200-
Mar 5, 20252.58002.58002.58002.58002.5800-
Mar 4, 20252.66002.66002.66002.66002.6600-
Mar 3, 20252.62002.66002.62002.66002.6600-
Feb 28, 20252.62002.62002.60002.62002.6200-
Feb 27, 20252.68002.68002.62002.62002.6200-
Feb 26, 20252.68002.68002.68002.68002.6800-
Feb 25, 20252.66002.66002.66002.66002.6600-
Feb 24, 20252.70002.70002.64002.64002.6400-
Feb 21, 20252.68002.68002.68002.68002.6800-
Feb 20, 20252.66002.66002.66002.66002.6600-
Feb 19, 20252.70002.70002.70002.70002.7000-
Feb 18, 20252.66002.72002.66002.72002.7200-
Feb 17, 20252.66002.66002.66002.66002.6600-
Feb 14, 20252.76002.76002.74002.74002.7400-
Feb 13, 20252.72002.76002.72002.76002.7600-
Feb 12, 20252.74002.74002.74002.74002.7400-
Feb 11, 20252.76002.76002.76002.76002.7600-
Feb 10, 20252.74002.74002.74002.74002.7400-
Feb 7, 20252.72002.74002.72002.74002.7400-
Feb 6, 20252.68002.68002.68002.68002.6800-
Feb 5, 20252.60002.66002.60002.66002.6600-
Feb 4, 20252.66002.66002.64002.64002.6400-
Feb 3, 20252.72002.72002.72002.72002.7200-
Jan 31, 20252.68002.68002.68002.68002.6800-
Jan 30, 20252.68002.70002.68002.68002.6800-
Jan 29, 20252.74002.74002.74002.74002.7400-
Jan 28, 20252.68002.72002.68002.72002.7200-
Jan 27, 20252.70002.70002.70002.70002.7000-
Jan 24, 20252.70002.70002.70002.70002.7000-
Jan 23, 20252.76002.76002.70002.70002.7000-
Jan 22, 20252.80002.80002.80002.80002.8000-
Jan 21, 20252.80002.80002.80002.80002.8000-
Jan 20, 20252.80002.80002.80002.80002.8000-
Jan 17, 20252.80002.80002.80002.80002.8000-
Jan 16, 20252.82002.82002.82002.82002.8200-
Jan 15, 20252.64002.80002.64002.80002.8000-
Jan 14, 20252.64002.66002.64002.64002.6400-
Jan 13, 20252.64002.64002.64002.64002.6400-
Jan 10, 20252.66002.66002.66002.66002.6600-
Jan 9, 20252.74002.74002.74002.74002.7400-
Jan 8, 20252.82002.82002.82002.82002.8200-
Jan 7, 20252.86002.86002.86002.86002.8600-
Jan 6, 20252.86002.86002.84002.86002.8600-
Jan 3, 20252.88002.88002.88002.88002.8800-
Jan 2, 20252.90002.90002.90002.90002.9000-
Dec 30, 20242.86002.86002.86002.86002.8600-
Dec 27, 20242.90002.90002.86002.86002.8600-
Dec 23, 20242.90002.90002.88002.90002.9000-
Dec 20, 20242.88002.90002.86002.90002.9000-
Dec 19, 20242.84002.90002.84002.88002.8800-
Dec 18, 20242.76002.76002.76002.76002.7600-
Dec 17, 20242.80002.80002.80002.80002.8000-
Dec 16, 20242.80002.80002.80002.80002.8000-
Dec 13, 20242.86002.86002.82002.82002.8200-
Dec 12, 20242.88002.90002.88002.88002.8800-
Dec 11, 20242.88002.88002.88002.88002.8800-
Dec 10, 20242.90002.90002.90002.90002.9000-
Dec 9, 20242.92002.92002.92002.92002.9200-
Dec 6, 20242.94002.96002.94002.96002.9600-
Dec 5, 20242.96002.98002.96002.96002.9600-
Dec 4, 20242.98002.98002.98002.98002.9800-
Dec 3, 20242.90002.90002.90002.90002.9000-
Dec 2, 20242.90002.90002.90002.90002.9000-
Nov 29, 20242.92002.92002.92002.92002.9200-
Nov 28, 20242.92002.92002.92002.92002.9200-
Nov 27, 20242.86002.86002.86002.86002.8600-
Nov 26, 20242.86002.86002.86002.86002.8600-
Nov 25, 20242.84002.86002.84002.86002.8600-
Nov 22, 20242.78002.82002.78002.82002.8200-
Nov 21, 20242.74002.74002.74002.74002.7400-
Nov 20, 20242.76002.76002.76002.76002.7600-
Nov 19, 20242.74002.74002.74002.74002.7400-
Nov 18, 20242.70002.70002.70002.70002.7000-
Nov 15, 20242.74002.74002.74002.74002.7400-
Nov 14, 20242.74002.74002.74002.74002.7400-
Nov 13, 20242.72002.72002.72002.72002.7200-
Nov 12, 20242.78002.78002.78002.78002.7800-
Nov 11, 20242.74002.74002.74002.74002.7400-
Nov 8, 20243.00003.00003.00003.00003.00001,000
Nov 7, 20243.00003.00003.00003.00003.0000-
Nov 6, 20243.00003.00003.00003.00003.0000-
Nov 5, 20243.00003.00003.00003.00003.0000-
Nov 4, 20243.00003.00003.00003.00003.0000-
Nov 1, 20243.00003.00003.00003.00003.0000-
Oct 31, 20243.02003.02003.00003.00003.0000-
Oct 30, 20243.06003.06003.06003.06003.0600-
Oct 29, 20243.18003.18003.10003.10003.1000-
Oct 28, 20243.18003.18003.18003.18003.1800-
Oct 25, 20243.14003.14003.14003.14003.1400-
Oct 24, 20243.16003.16003.16003.16003.1600-
Oct 23, 20243.20003.20003.14003.14003.1400-
Oct 22, 20243.16003.16003.16003.16003.1600-
Oct 21, 20243.24003.24003.24003.24003.2400-
Oct 18, 20243.24003.24003.24003.24003.2400-
Oct 17, 20243.18003.20003.18003.20003.2000-
Oct 16, 20243.18003.20003.18003.20003.2000-
Oct 15, 20243.20003.20003.20003.20003.2000-
Oct 14, 20243.26003.26003.26003.26003.2600-
Oct 11, 20243.26003.26003.26003.26003.2600-
Oct 10, 20243.28003.28003.28003.28003.2800-
Oct 9, 20243.26003.28003.26003.26003.2600-
Oct 8, 20243.30003.30003.30003.30003.3000-
Oct 7, 20243.34003.34003.34003.34003.3400-
Oct 4, 20243.34003.34003.34003.34003.3400-
Oct 3, 20243.36003.36003.32003.34003.34001,100
Oct 2, 20243.46003.46003.46003.46003.4600-
Oct 1, 20243.48003.48003.48003.48003.4800-
Sep 30, 20243.56003.56003.56003.56003.5600-
Sep 27, 20243.58003.58003.48003.48003.4800-
Sep 26, 20243.48003.48003.48003.48003.4800-
Sep 25, 20243.56003.56003.56003.56003.5600-
Sep 24, 20243.58003.58003.58003.58003.5800-
Sep 23, 20243.48003.48003.48003.48003.4800-
Sep 20, 20243.46003.48003.44003.48003.4800-
Sep 19, 20243.44003.44003.44003.44003.4400-
Sep 18, 20243.44003.44003.44003.44003.4400-
Sep 17, 20243.48003.48003.48003.48003.4800-
Sep 16, 20243.46003.46003.44003.44003.4400-
Sep 13, 20243.38003.42003.38003.42003.4200-
Sep 12, 20243.38003.40003.38003.40003.4000-
Sep 11, 20243.40003.40003.40003.40003.4000-
Sep 10, 20243.34003.34003.34003.34003.3400-
Sep 9, 20243.30003.30003.30003.30003.3000-
Sep 6, 20243.32003.32003.32003.32003.3200-
Sep 5, 20243.32003.34003.32003.34003.3400161
Sep 4, 20243.30003.30003.30003.30003.3000-
Sep 3, 20243.42003.42003.38003.38003.3800-
Sep 2, 20243.46003.46003.46003.46003.4600-
Aug 30, 20243.46003.48003.46003.48003.4800-
Aug 29, 20243.52003.52003.46003.46003.4600-
Aug 28, 20243.58003.58003.50003.50003.5000-
Aug 27, 20243.58003.58003.54003.54003.5400-
Aug 26, 20243.54003.56003.54003.56003.5600-
Aug 23, 20243.58003.58003.54003.54003.5400-
Aug 22, 20243.56003.60003.52003.58003.5800-
Aug 21, 20243.46003.46003.46003.46003.4600-
Aug 20, 20243.50003.52003.50003.52003.5200-
Aug 19, 20243.48003.52003.48003.52003.5200-
Aug 16, 20243.58003.58003.50003.50003.5000-
Aug 15, 20243.56003.56003.56003.56003.5600-
Aug 14, 20243.52003.52003.52003.52003.5200-
Aug 13, 20243.54003.54003.54003.54003.5400-
Aug 12, 20243.48003.48003.48003.48003.4800-
Aug 9, 20243.46003.46003.46003.46003.4600-
Aug 8, 20243.46003.46003.46003.46003.4600-
Aug 7, 20243.40003.40003.40003.40003.4000-
Aug 6, 20243.38003.38003.38003.38003.3800-
Aug 5, 20243.36003.36003.36003.36003.3600-
Aug 2, 20243.56003.56003.56003.56003.5600-
Aug 1, 20243.62003.62003.62003.62003.6200-
Jul 31, 20243.68003.68003.68003.68003.6800-
Jul 30, 20243.58003.58003.58003.58003.5800-
Jul 29, 20243.66003.66003.66003.66003.6600-
Jul 26, 20243.56003.56003.56003.56003.5600-
Jul 25, 20243.50003.50003.50003.50003.5000-
Jul 24, 20243.54003.54003.54003.54003.5400-
Jul 23, 20243.50003.52003.50003.52003.5200-
Jul 22, 20243.48003.50003.48003.50003.5000-
Jul 19, 20243.46003.48003.46003.48003.4800-
Jul 18, 20243.54003.54003.54003.54003.5400-
Jul 17, 20243.54003.54003.54003.54003.5400-
Jul 16, 20243.52003.52003.52003.52003.5200-
Jul 15, 20243.52003.52003.52003.52003.5200-
Jul 12, 20243.50003.50003.50003.50003.5000-
Jul 11, 20243.48003.48003.48003.48003.4800-
Jul 10, 20243.40003.40003.40003.40003.4000-
Jul 9, 20243.42003.42003.42003.42003.4200-
Jul 8, 20243.36003.36003.36003.36003.3600-
Jul 5, 20243.34003.34003.34003.34003.3400-
Jul 4, 20243.34003.34003.32003.32003.3200-
Jul 3, 20243.26003.26003.26003.26003.2600-
Jul 2, 20243.30003.30003.30003.30003.3000-
Jul 1, 20243.30003.30003.30003.30003.3000-
Jun 28, 20243.34003.34003.34003.34003.3400-
Jun 27, 20243.40003.40003.40003.40003.4000-
Jun 26, 20243.38003.38003.38003.38003.3800-
Jun 25, 20243.40003.40003.40003.40003.4000-
Jun 24, 20243.48003.48003.48003.48003.4800-
Jun 21, 20243.40003.42003.40003.42003.4200-
Jun 20, 20243.46003.46003.42003.42003.4200-
Jun 19, 20243.52003.52003.52003.52003.5200-
Jun 18, 20243.46003.46003.46003.46003.4600-
Jun 17, 20243.42003.42003.42003.42003.4200-
Jun 14, 20243.50003.50003.50003.50003.5000-
Jun 13, 20243.56003.56003.56003.56003.5600-
Jun 12, 20243.56003.56003.56003.56003.5600-
Jun 11, 20243.58003.58003.58003.58003.5800-
Jun 10, 20243.58003.58003.58003.58003.5800-
Jun 7, 20243.54003.54003.54003.54003.5400-
Jun 6, 20243.50003.52003.50003.52003.5200-
Jun 5, 20243.60003.60003.60003.60003.6000-
Jun 4, 20243.54003.54003.54003.54003.5400-
Jun 3, 20243.54003.54003.54003.54003.5400-
May 31, 20243.56003.56003.50003.54003.5400-
May 30, 20243.50003.60003.50003.58003.5800-
May 29, 20243.42003.42003.42003.42003.4200-
May 28, 20243.46003.46003.46003.46003.4600-
May 27, 20243.46003.46003.46003.46003.4600-
May 24, 20243.42003.42003.42003.42003.4200-
May 23, 20243.36003.42003.36003.42003.4200-
May 22, 20243.06003.48003.06003.42003.420011,200
May 21, 20243.06003.06003.04003.06003.0600-
May 20, 20243.00003.04003.00003.04003.0400-
May 17, 20242.96003.00002.96003.00003.0000-
May 16, 20242.92002.92002.92002.92002.9200-
May 15, 20242.92002.92002.92002.92002.9200-
May 14, 20242.88002.88002.88002.88002.8800-
May 13, 20242.90002.90002.90002.90002.9000-
May 10, 20242.88002.92002.88002.92002.9200-
May 9, 20242.82002.88002.82002.86002.8600-
May 8, 20242.76002.76002.76002.76002.7600-
May 7, 20242.80002.80002.80002.80002.8000-
May 6, 20242.80002.80002.80002.80002.8000-
May 3, 20242.76002.76002.76002.76002.7600-
May 2, 20242.80002.80002.80002.80002.8000-
Apr 30, 20242.74002.74002.74002.74002.7400-
Apr 29, 20242.70002.70002.70002.70002.7000-
Apr 26, 20242.70002.70002.70002.70002.7000-
Apr 25, 20242.70002.70002.70002.70002.7000-
Apr 24, 20242.68002.68002.68002.68002.6800-
Apr 23, 20242.66002.66002.66002.66002.6600-
Apr 22, 20242.62002.62002.62002.62002.6200-
Apr 19, 20242.64002.64002.64002.64002.6400-
Apr 18, 20242.62002.62002.62002.62002.6200-
Apr 17, 20242.62002.62002.62002.62002.6200-
Apr 16, 20242.62002.62002.62002.62002.6200-
Apr 15, 20242.64002.64002.64002.64002.6400-
Apr 12, 20242.64002.70002.64002.70002.7000-
Apr 11, 20242.66002.66002.66002.66002.6600-
Apr 10, 20242.64002.64002.64002.64002.6400-
Apr 9, 20242.66002.66002.66002.66002.6600-
Apr 8, 20242.64002.64002.64002.64002.6400-
Apr 5, 20242.64002.64002.64002.64002.6400-
Apr 4, 20242.58002.58002.58002.58002.5800-
Apr 3, 20242.56002.56002.56002.56002.5600-
Apr 2, 20242.58002.58002.58002.58002.5800-
Mar 28, 20242.53502.59502.53502.59002.59003,450
Mar 27, 20242.56002.58002.55502.56002.5600-
Mar 26, 20242.53502.53502.53502.53502.5350-
Mar 25, 20242.61502.63002.58502.58502.5850-
Mar 22, 20242.64502.64502.64502.64502.6450-
Mar 21, 20242.62002.62002.62002.62002.6200-
Mar 20, 20242.67002.67002.67002.67002.6700-
Mar 19, 20242.71002.71002.71002.71002.7100-
Mar 18, 20242.79002.79002.79002.79002.7900-
Mar 15, 20242.79502.79502.79502.79502.7950-
Mar 14, 20242.80002.81502.80002.81502.8150-
Mar 13, 20242.74502.74502.74502.74502.7450-