Mitchells Butlers

MAB
🏛️ uk →
249.00
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 245.00 257.20 245.00 256.00 0.2M
2021-12-30 247.00 250.60 246.60 250.60 0.2M
2021-12-29 243.00 252.40 242.40 247.80 1.4M
2021-12-24 240.80 248.20 240.80 246.60 0.1M
2021-12-23 236.60 252.40 236.60 246.60 0.5M
2021-12-22 226.00 241.40 226.00 238.60 1.1M
2021-12-21 229.60 232.40 223.40 232.40 1.7M
2021-12-20 223.40 225.60 219.80 224.40 0.3M
2021-12-17 226.00 229.20 222.20 228.00 1.0M
2021-12-16 218.20 224.00 216.64 221.60 0.4M
2021-12-15 223.28 223.60 213.60 215.00 0.7M
2021-12-14 219.20 228.00 219.20 224.80 0.6M
2021-12-13 233.00 233.00 224.00 224.20 0.5M
2021-12-10 227.00 232.55 227.00 228.60 0.5M
2021-12-09 232.00 236.60 228.60 232.20 0.4M
2021-12-08 234.00 241.80 231.20 235.40 0.7M
2021-12-07 234.00 245.44 234.00 237.20 0.3M
2021-12-06 226.00 239.80 225.40 238.40 0.6M
2021-12-03 224.80 228.16 220.60 223.60 0.6M
2021-12-02 230.00 234.00 223.80 224.80 0.8M
2021-12-01 239.00 239.00 232.20 233.60 0.6M
2021-11-30 230.80 238.40 226.98 233.80 1.1M
2021-11-29 241.00 244.60 235.00 235.00 0.7M
2021-11-26 239.80 241.20 219.00 235.40 2.0M
2021-11-25 240.60 254.20 236.20 244.40 0.9M
2021-11-24 236.40 241.00 233.20 236.00 0.5M
2021-11-23 232.00 242.20 231.40 238.60 0.3M
2021-11-22 235.80 239.40 232.20 233.80 0.3M
2021-11-19 236.60 241.84 226.80 233.00 0.7M
2021-11-18 238.80 246.34 238.80 240.00 0.4M
2021-11-17 237.00 242.60 235.84 240.00 0.3M
2021-11-16 238.00 244.80 235.80 238.60 0.4M
2021-11-15 241.40 243.96 236.20 237.60 0.3M
2021-11-12 240.80 243.80 238.20 239.00 0.4M
2021-11-11 240.00 243.20 238.40 240.00 0.3M
2021-11-10 247.03 250.40 239.40 240.80 0.6M
2021-11-09 251.15 253.37 247.00 247.60 0.3M
2021-11-08 250.00 256.29 250.00 252.40 0.3M
2021-11-05 247.00 256.60 239.60 254.80 0.7M
2021-11-04 243.60 248.60 240.20 245.40 0.4M
2021-11-03 254.00 255.00 236.80 241.60 1.1M
2021-11-02 256.00 257.40 252.65 255.20 0.5M
2021-11-01 249.20 257.17 249.20 254.20 0.5M
2021-10-29 250.60 258.00 250.60 253.20 0.5M
2021-10-28 263.80 263.80 249.60 256.60 1.0M
2021-10-27 243.00 262.60 243.00 260.60 1.5M
2021-10-26 236.20 248.20 235.80 246.60 0.8M
2021-10-25 231.00 239.00 231.00 236.40 1.3M
2021-10-22 235.24 237.40 231.42 234.80 0.5M
2021-10-21 230.00 235.80 230.00 235.00 0.4M
2021-10-20 242.00 242.00 232.16 234.40 0.5M
2021-10-19 230.00 240.00 230.00 239.60 1.4M
2021-10-18 242.00 242.00 231.12 234.00 0.8M
2021-10-15 239.80 240.60 235.40 239.40 0.9M
2021-10-14 232.60 236.20 228.80 235.20 0.5M
2021-10-13 227.20 233.36 224.20 231.00 0.7M
2021-10-12 230.00 234.57 228.00 229.60 1.1M
2021-10-11 235.60 237.00 232.20 233.60 0.7M
2021-10-08 234.00 237.60 231.40 235.60 1.0M
2021-10-07 236.20 238.20 222.80 229.80 1.0M
2021-10-06 239.60 240.60 229.20 230.60 0.7M
2021-10-05 239.48 240.91 234.20 239.40 0.6M
2021-10-04 252.31 255.08 237.80 238.20 0.8M
2021-10-01 241.80 251.60 229.24 251.20 1.7M
2021-09-30 242.20 245.80 235.20 236.80 1.0M
2021-09-29 259.00 259.00 243.40 243.40 1.0M
2021-09-28 262.95 266.60 253.20 256.60 1.1M
2021-09-27 265.00 274.80 264.20 265.00 0.5M
2021-09-24 266.57 270.40 260.00 267.80 0.3M
2021-09-23 267.80 275.00 264.00 267.80 0.8M
2021-09-22 253.40 264.60 253.40 262.80 0.2M
2021-09-21 260.20 262.80 257.00 258.40 0.3M
2021-09-20 254.20 258.40 248.40 258.00 0.8M
2021-09-17 251.20 261.57 251.20 256.20 1.2M
2021-09-16 260.23 260.60 246.20 249.40 0.9M
2021-09-15 260.00 265.60 256.40 257.80 1.1M
2021-09-14 264.80 271.40 263.80 265.00 0.3M
2021-09-13 265.00 272.60 265.00 270.80 0.4M
2021-09-10 270.00 273.22 267.40 268.00 0.3M
2021-09-09 280.00 280.00 267.60 271.40 0.6M
2021-09-08 279.60 288.40 277.00 281.00 0.7M
2021-09-07 288.00 288.00 278.80 283.40 0.3M
2021-09-06 285.00 286.80 282.12 285.20 0.3M
2021-09-03 292.51 294.60 283.20 285.40 0.3M
2021-09-02 293.86 295.80 285.76 292.60 0.3M
2021-09-01 298.40 302.80 294.00 295.00 0.6M
2021-08-31 291.52 295.40 284.80 294.60 0.4M
2021-08-27 290.40 291.20 287.20 289.80 0.2M
2021-08-26 286.80 292.00 286.80 287.20 0.2M
2021-08-25 285.70 294.00 285.70 290.60 0.5M
2021-08-24 286.00 289.28 282.40 288.00 0.2M
2021-08-23 284.80 291.60 281.00 283.00 0.3M
2021-08-20 278.20 285.20 278.20 285.00 0.4M
2021-08-19 290.00 293.20 282.00 284.60 0.6M
2021-08-18 292.00 294.40 281.72 294.40 0.5M
2021-08-17 281.40 287.80 281.00 286.00 0.4M
2021-08-16 283.00 292.20 282.80 287.60 0.3M
2021-08-13 281.00 289.15 281.00 289.00 0.3M
2021-08-12 284.20 286.80 280.00 282.80 0.4M
2021-08-11 276.00 282.60 273.34 281.40 0.9M
2021-08-10 274.07 281.00 272.60 278.20 0.3M
2021-08-09 276.40 277.40 270.57 277.20 0.4M
2021-08-06 285.07 285.60 273.60 275.80 0.6M
2021-08-05 275.00 283.60 266.60 283.20 0.6M
2021-08-04 280.40 283.60 271.60 272.60 0.5M
2021-08-03 289.20 289.20 277.60 280.00 0.3M
2021-08-02 283.00 292.56 279.76 285.00 0.4M
2021-07-30 287.00 287.00 273.40 279.00 1.1M
2021-07-29 284.80 289.20 278.80 285.80 0.6M
2021-07-28 281.80 290.40 275.40 283.80 0.7M
2021-07-27 270.40 278.80 267.80 275.40 0.4M
2021-07-26 266.40 273.40 260.80 271.60 0.8M
2021-07-23 274.00 275.40 266.80 267.20 0.4M
2021-07-22 274.60 279.00 269.20 269.20 0.6M
2021-07-21 256.00 274.60 256.00 270.40 0.9M
2021-07-20 253.00 257.80 250.20 257.20 1.3M
2021-07-19 261.60 261.60 249.20 251.00 0.8M
2021-07-16 260.00 266.80 258.00 262.00 1.4M
2021-07-15 259.00 263.20 252.80 258.60 0.9M
2021-07-14 267.80 268.16 258.40 258.40 0.4M
2021-07-13 265.00 270.80 265.00 268.00 0.9M
2021-07-12 279.00 279.00 268.60 268.60 0.5M
2021-07-09 268.00 276.31 268.00 273.40 0.9M
2021-07-08 281.60 282.40 271.20 271.60 1.2M
2021-07-07 296.00 296.00 280.00 281.40 0.6M
2021-07-06 304.20 304.58 293.00 293.40 0.3M
2021-07-05 293.00 302.40 290.00 300.00 0.5M
2021-07-02 299.00 299.00 289.00 290.00 0.9M
2021-07-01 283.60 292.60 280.60 292.20 0.9M
2021-06-30 279.40 283.20 272.40 278.60 1.1M
2021-06-29 277.00 286.00 276.20 277.60 1.4M
2021-06-28 292.00 292.00 281.00 281.00 0.7M
2021-06-25 289.40 289.40 282.99 288.00 0.4M
2021-06-24 299.00 299.00 283.60 287.40 1.0M
2021-06-23 295.41 303.40 295.20 295.20 0.8M
2021-06-22 289.00 296.20 286.92 295.00 0.6M
2021-06-21 275.40 287.40 274.80 286.40 0.8M
2021-06-18 285.60 291.20 280.20 281.80 4.3M
2021-06-17 291.40 295.80 285.80 285.80 1.0M
2021-06-16 297.00 298.60 291.68 293.00 0.9M
2021-06-15 302.20 302.20 294.40 297.40 0.7M
2021-06-14 309.00 309.00 299.40 299.40 0.6M
2021-06-11 297.80 306.20 297.80 303.20 0.6M
2021-06-10 314.00 314.00 301.40 303.20 0.9M
2021-06-09 318.60 318.60 310.80 311.20 0.6M
2021-06-08 314.91 318.20 312.20 315.00 0.8M
2021-06-07 314.20 316.00 308.00 314.00 0.4M
2021-06-04 303.00 314.28 299.60 311.60 0.6M
2021-06-03 308.00 313.60 305.00 307.20 0.5M
2021-06-02 314.40 314.40 305.60 312.60 0.5M
2021-06-01 304.80 312.00 302.40 310.80 0.8M
2021-05-28 315.60 318.00 301.60 305.00 1.3M
2021-05-27 324.00 326.20 316.20 316.20 0.8M
2021-05-26 320.00 321.40 317.20 320.00 0.9M
2021-05-25 320.00 325.60 319.80 320.00 0.9M
2021-05-24 322.40 324.00 318.20 323.00 1.4M
2021-05-21 311.60 321.00 311.20 320.00 0.7M
2021-05-20 313.20 316.00 302.05 313.60 0.7M
2021-05-19 307.00 309.20 293.20 306.60 1.2M
2021-05-18 310.40 313.60 305.40 310.00 0.5M
2021-05-17 319.00 321.67 303.00 307.80 1.3M
2021-05-14 302.20 315.60 302.20 315.60 0.4M
2021-05-13 312.00 312.20 299.27 309.00 0.4M
2021-05-12 308.00 316.20 308.00 311.60 0.6M
2021-05-11 331.00 331.60 309.00 310.80 1.0M
2021-05-10 327.80 334.00 321.60 332.20 1.0M
2021-05-07 320.20 328.60 317.60 327.80 1.4M
2021-05-06 308.00 320.40 308.00 316.00 0.9M
2021-05-05 309.20 321.00 309.20 316.20 1.1M
2021-05-04 319.00 324.20 312.20 316.80 1.1M
2021-04-30 310.00 319.10 310.00 315.40 1.2M
2021-04-29 319.31 322.80 311.20 317.00 0.7M
2021-04-28 319.80 320.20 313.79 318.00 1.9M
2021-04-27 325.80 325.80 314.20 317.00 1.2M
2021-04-26 319.40 325.40 311.56 320.20 1.3M
2021-04-23 309.80 317.60 304.40 317.40 1.9M
2021-04-22 300.00 306.40 297.20 305.20 0.9M
2021-04-21 294.00 298.58 288.60 296.20 0.8M
2021-04-20 310.00 310.00 288.30 291.20 1.0M
2021-04-19 317.00 317.00 307.72 308.60 1.6M
2021-04-16 306.00 317.80 306.00 310.20 0.6M
2021-04-15 313.00 320.80 309.60 312.00 0.8M
2021-04-14 322.80 322.80 313.00 315.20 1.1M
2021-04-13 306.40 319.28 306.40 317.80 0.4M
2021-04-12 329.00 329.00 313.10 313.80 0.6M
2021-04-09 326.60 332.60 319.40 324.60 1.1M
2021-04-08 332.00 333.05 319.56 322.00 0.9M
2021-04-07 324.40 333.40 318.80 329.40 0.9M
2021-04-06 316.00 329.00 311.80 317.80 1.0M
2021-04-01 320.00 328.80 317.60 319.00 0.5M
2021-03-31 323.50 329.98 319.30 322.00 0.7M
2021-03-30 322.00 323.50 313.50 318.50 0.5M
2021-03-29 327.00 327.00 316.00 319.00 0.5M
2021-03-26 326.50 335.00 322.50 324.00 0.7M
2021-03-25 328.00 328.00 313.00 321.50 0.5M
2021-03-24 310.00 329.10 307.61 324.50 0.8M
2021-03-23 308.00 319.50 306.90 316.50 0.5M
2021-03-22 311.50 319.00 304.64 312.50 0.7M
2021-03-19 311.50 319.00 306.00 316.00 2.2M
2021-03-18 314.00 325.50 312.00 316.00 0.7M
2021-03-17 330.00 334.50 317.50 321.00 0.9M
2021-03-16 332.00 335.00 324.00 330.50 1.0M
2021-03-15 330.00 336.68 323.85 326.50 1.4M
2021-03-12 320.50 337.00 320.50 326.50 2.1M
2021-03-11 312.50 330.00 312.50 326.50 1.0M
2021-03-10 314.00 322.50 314.00 319.50 0.7M
2021-03-09 314.50 325.00 310.61 319.00 1.0M
2021-03-08 295.00 311.00 295.00 311.00 1.2M
2021-03-05 301.50 312.50 296.50 299.50 1.0M
2021-03-04 317.50 318.50 298.00 299.50 0.9M
2021-03-03 293.00 317.50 293.00 312.00 2.1M
2021-03-02 310.00 311.50 297.00 297.50 1.4M
2021-03-01 307.00 314.50 303.50 308.00 1.6M
2021-02-26 306.50 307.99 297.03 304.00 2.2M
2021-02-25 316.50 328.00 307.40 308.00 1.2M
2021-02-24 326.00 327.50 317.00 323.00 1.1M
2021-02-23 335.00 340.00 316.50 320.00 1.7M
2021-02-22 317.00 339.09 316.00 337.50 2.1M
2021-02-19 293.16 302.18 288.20 291.36 1.2M
2021-02-18 299.93 305.34 292.26 294.52 0.9M
2021-02-17 306.24 311.21 294.52 299.93 1.4M
2021-02-16 317.07 321.13 291.39 304.89 1.8M
2021-02-15 295.42 323.83 293.16 319.77 3.4M
2021-02-12 299.03 301.73 280.08 296.32 1.1M
2021-02-11 314.81 317.07 301.28 303.09 1.1M
2021-02-10 323.83 327.89 319.32 321.58 2.6M
2021-02-09 314.81 322.48 302.64 322.48 0.8M
2021-02-08 320.23 322.48 306.70 310.30 0.8M
2021-02-05 299.03 331.95 293.62 318.87 2.4M
2021-02-04 286.85 296.42 285.60 292.71 0.6M
2021-02-03 272.42 290.46 271.70 289.56 1.3M
2021-02-02 263.85 272.87 263.85 272.42 1.0M
2021-02-01 270.61 272.87 265.20 266.10 0.8M
2021-01-29 260.69 281.98 254.38 268.81 2.3M
2021-01-28 249.42 263.40 247.11 263.40 1.3M
2021-01-27 256.18 258.44 249.42 255.28 1.6M
2021-01-26 244.00 257.53 241.30 254.38 0.9M
2021-01-25 248.96 253.02 243.55 248.51 1.3M
2021-01-22 248.51 254.83 246.71 252.12 2.3M
2021-01-21 248.06 254.83 247.16 253.02 1.1M
2021-01-20 226.41 253.93 226.41 249.42 1.7M
2021-01-19 226.41 236.34 223.32 230.02 1.8M
2021-01-18 218.75 225.06 212.43 224.16 0.9M
2021-01-15 209.73 215.59 209.73 214.69 0.7M
2021-01-14 211.08 216.49 207.47 214.69 0.4M
2021-01-13 210.23 211.53 204.53 208.37 0.7M
2021-01-12 213.33 216.58 209.61 210.63 0.6M
2021-01-11 214.24 221.00 212.88 214.24 0.9M
2021-01-08 211.08 220.10 205.07 219.20 1.2M
2021-01-07 203.86 208.82 189.43 207.47 2.7M
2021-01-06 214.24 223.26 213.78 214.24 0.5M
2021-01-05 202.51 214.69 201.25 214.69 0.6M
2021-01-04 221.90 223.26 202.96 203.86 0.8M