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
2023-12-29 255.60 262.00 255.60 257.80 0.1M
2023-12-28 255.00 263.80 255.00 259.20 0.2M
2023-12-27 255.00 264.40 255.00 259.00 0.2M
2023-12-22 252.81 261.00 250.40 260.00 0.3M
2023-12-21 250.60 256.60 248.00 251.80 0.3M
2023-12-20 251.00 255.00 246.80 255.00 0.3M
2023-12-19 248.00 253.20 242.20 248.40 0.3M
2023-12-18 250.00 250.00 242.00 248.00 0.3M
2023-12-15 244.80 250.00 240.60 246.40 0.9M
2023-12-14 238.20 243.23 232.40 240.00 0.3M
2023-12-13 238.60 238.60 232.00 232.60 0.4M
2023-12-12 235.00 238.20 225.20 236.40 0.4M
2023-12-11 235.00 235.00 224.40 234.00 0.4M
2023-12-08 235.00 238.00 227.20 233.60 0.4M
2023-12-07 230.20 233.60 227.20 230.00 0.6M
2023-12-06 234.00 234.00 227.00 229.00 0.4M
2023-12-05 228.20 233.40 222.60 228.60 0.3M
2023-12-04 222.80 232.60 217.20 228.60 0.4M
2023-12-01 225.20 225.80 217.34 224.40 0.6M
2023-11-30 245.09 246.80 212.07 221.60 1.9M
2023-11-29 244.60 247.60 235.80 242.40 0.3M
2023-11-28 244.80 244.80 235.80 240.60 0.2M
2023-11-27 241.98 244.60 238.40 241.60 0.1M
2023-11-24 242.20 244.80 236.20 242.00 0.1M
2023-11-23 240.80 243.60 235.20 239.60 0.2M
2023-11-22 240.00 241.20 233.60 238.20 0.5M
2023-11-21 242.62 243.80 236.80 240.00 0.1M
2023-11-20 237.00 244.20 237.00 243.20 0.3M
2023-11-17 243.08 248.78 239.80 242.80 0.2M
2023-11-16 242.60 246.39 239.40 242.00 0.1M
2023-11-15 247.40 250.40 242.20 245.20 0.3M
2023-11-14 228.21 243.00 227.60 242.80 0.3M
2023-11-13 225.18 232.20 225.00 230.80 0.1M
2023-11-10 231.60 231.60 222.40 225.00 0.1M
2023-11-09 226.20 229.59 222.00 229.00 0.1M
2023-11-08 217.60 227.20 217.60 225.20 0.2M
2023-11-07 218.20 224.20 216.60 221.40 0.2M
2023-11-06 224.62 229.60 218.39 221.00 0.2M
2023-11-03 219.00 226.40 219.00 222.60 0.2M
2023-11-02 217.80 220.00 210.20 219.00 0.3M
2023-11-01 211.80 213.20 204.20 212.80 0.2M
2023-10-31 210.80 210.80 203.20 207.40 0.3M
2023-10-30 199.90 210.00 199.90 206.80 0.1M
2023-10-27 201.00 207.80 196.70 204.80 0.2M
2023-10-26 206.20 206.20 196.50 199.30 0.2M
2023-10-25 207.19 207.19 195.00 202.20 0.2M
2023-10-24 210.00 210.00 204.00 204.40 0.1M
2023-10-23 202.00 209.00 201.00 207.60 0.3M
2023-10-20 209.80 209.80 202.00 203.20 0.1M
2023-10-19 206.00 212.40 206.00 206.80 1.7M
2023-10-18 206.80 213.00 206.80 210.20 0.2M
2023-10-17 208.72 212.21 203.80 211.60 0.2M
2023-10-16 200.80 209.60 200.80 209.00 0.2M
2023-10-13 217.40 217.40 203.00 203.00 0.3M
2023-10-12 210.80 220.00 204.20 213.00 0.3M
2023-10-11 201.60 210.40 201.60 205.80 0.6M
2023-10-10 199.00 207.00 199.00 205.00 0.4M
2023-10-09 201.58 205.60 197.80 200.20 0.1M
2023-10-06 205.00 207.80 203.00 204.20 0.3M
2023-10-05 202.20 206.20 202.20 204.60 0.7M
2023-10-04 205.80 208.80 202.60 204.00 0.3M
2023-10-03 213.60 219.99 209.20 210.00 0.2M
2023-10-02 226.40 228.20 212.60 213.40 0.2M
2023-09-29 224.00 228.00 222.00 226.00 0.4M
2023-09-28 221.60 225.60 216.00 223.80 0.4M
2023-09-27 215.90 219.00 213.80 214.60 0.2M
2023-09-26 219.80 219.80 212.00 218.00 0.1M
2023-09-25 226.08 228.40 216.20 218.60 0.6M
2023-09-22 222.00 230.40 222.00 224.80 0.3M
2023-09-21 223.60 229.20 221.00 226.60 0.1M
2023-09-20 223.39 227.00 221.18 224.20 0.1M
2023-09-19 218.00 223.00 216.20 219.40 0.2M
2023-09-18 232.48 233.40 219.40 220.00 0.2M
2023-09-15 221.79 236.20 220.20 228.00 0.5M
2023-09-14 218.20 228.00 218.20 228.00 0.3M
2023-09-13 225.80 225.80 218.40 223.00 0.1M
2023-09-12 221.51 225.40 219.40 223.00 0.2M
2023-09-11 218.20 225.80 218.20 220.80 0.1M
2023-09-08 213.80 221.20 213.80 219.80 0.4M
2023-09-07 211.20 217.80 210.20 216.20 0.5M
2023-09-06 217.55 217.60 214.00 215.40 0.1M
2023-09-05 218.60 220.60 215.00 217.20 0.2M
2023-09-04 216.20 223.80 216.20 217.60 0.3M
2023-09-01 225.00 225.00 219.80 220.00 0.1M
2023-08-31 219.60 223.20 219.60 220.60 0.2M
2023-08-30 220.00 223.12 216.20 220.00 1.4M
2023-08-29 217.20 223.00 214.40 221.00 0.3M
2023-08-25 220.80 223.20 216.40 217.60 0.2M
2023-08-24 226.00 228.40 221.40 222.00 0.1M
2023-08-23 222.94 224.22 219.40 223.40 0.4M
2023-08-22 225.40 226.00 218.20 220.40 0.2M
2023-08-21 217.80 224.40 217.80 223.00 0.2M
2023-08-18 226.00 230.40 219.60 222.60 0.1M
2023-08-17 227.60 231.20 226.95 227.00 0.1M
2023-08-16 226.20 234.83 226.20 230.00 0.1M
2023-08-15 229.60 234.00 229.60 233.80 0.1M
2023-08-14 234.80 235.60 227.00 231.60 0.2M
2023-08-11 233.00 239.40 229.00 229.40 0.1M
2023-08-10 237.80 239.40 234.00 234.40 0.2M
2023-08-09 236.20 237.80 230.38 236.20 0.1M
2023-08-08 229.40 235.60 228.20 232.60 0.1M
2023-08-07 236.20 236.20 230.20 232.40 0.1M
2023-08-04 224.20 235.80 224.20 234.60 0.2M
2023-08-03 229.60 230.00 223.20 227.20 0.2M
2023-08-02 232.00 232.00 223.00 226.00 0.3M
2023-08-01 229.25 233.80 225.80 228.40 0.2M
2023-07-31 227.94 230.20 223.40 230.00 0.2M
2023-07-28 231.20 234.40 226.00 227.80 0.1M
2023-07-27 219.00 233.00 218.00 233.00 0.6M
2023-07-26 212.12 216.00 205.80 215.20 0.8M
2023-07-25 222.20 222.80 208.40 210.40 0.3M
2023-07-24 224.00 224.00 217.00 217.00 0.2M
2023-07-21 217.60 223.80 216.80 220.60 0.3M
2023-07-20 217.27 224.00 216.60 223.00 0.4M
2023-07-19 212.60 223.64 212.60 221.40 0.5M
2023-07-18 206.84 210.60 205.48 209.80 0.3M
2023-07-17 207.60 209.40 204.60 205.00 0.4M
2023-07-14 206.88 209.00 201.20 208.80 0.2M
2023-07-13 209.00 210.00 205.20 208.00 0.1M
2023-07-12 200.40 208.80 200.40 208.00 0.2M
2023-07-11 201.54 203.00 200.60 200.60 0.2M
2023-07-10 204.00 204.00 196.10 201.80 0.2M
2023-07-07 198.00 201.80 194.80 200.00 0.4M
2023-07-06 208.80 208.80 199.10 199.30 0.2M
2023-07-05 208.00 208.60 203.00 204.00 0.2M
2023-07-04 204.60 208.43 204.60 208.00 1.3M
2023-07-03 202.60 207.80 202.60 206.40 0.4M
2023-06-30 206.20 208.00 203.21 204.20 0.3M
2023-06-29 206.80 209.00 204.00 206.60 0.3M
2023-06-28 200.60 208.40 200.60 205.80 1.6M
2023-06-27 202.00 204.80 200.40 203.00 1.4M
2023-06-26 204.83 207.00 199.50 203.60 0.3M
2023-06-23 215.00 215.00 202.80 203.80 0.4M
2023-06-22 218.00 218.00 208.60 215.60 0.3M
2023-06-21 215.20 219.40 212.80 218.00 0.6M
2023-06-20 212.00 217.80 206.20 216.60 0.3M
2023-06-19 211.40 214.60 207.40 211.00 0.2M
2023-06-16 207.60 211.79 205.93 210.00 0.7M
2023-06-15 219.00 224.20 204.40 204.80 0.4M
2023-06-14 220.00 224.36 215.00 215.00 0.8M
2023-06-13 217.88 220.60 214.80 220.60 0.3M
2023-06-12 214.60 218.00 211.00 217.20 0.2M
2023-06-09 211.40 216.80 210.60 216.00 0.3M
2023-06-08 214.20 217.60 210.20 217.60 0.4M
2023-06-07 216.40 216.40 210.80 214.00 0.3M
2023-06-06 215.00 215.20 211.20 214.00 0.2M
2023-06-05 204.20 212.80 204.20 212.80 0.3M
2023-06-02 207.20 210.40 205.22 209.40 0.2M
2023-06-01 205.40 207.00 202.80 206.20 0.2M
2023-05-31 207.60 209.60 203.80 204.60 0.4M
2023-05-30 205.80 207.80 201.80 201.80 0.3M
2023-05-26 205.00 208.80 203.60 207.80 0.3M
2023-05-25 207.00 208.40 202.40 207.20 0.2M
2023-05-24 210.00 210.00 203.00 206.80 0.4M
2023-05-23 209.80 211.00 205.60 207.20 0.2M
2023-05-22 210.00 210.68 204.40 209.80 0.3M
2023-05-19 209.80 212.60 204.40 208.00 0.3M
2023-05-18 205.00 217.60 204.62 208.40 0.8M
2023-05-17 190.90 204.65 186.64 199.10 0.8M
2023-05-16 193.00 197.00 191.40 195.10 0.4M
2023-05-15 196.52 200.91 194.90 195.00 0.5M
2023-05-12 188.40 199.20 188.40 196.50 0.3M
2023-05-11 192.57 193.50 185.20 193.10 0.3M
2023-05-10 183.30 190.70 177.00 189.50 0.6M
2023-05-09 178.00 183.40 177.00 180.80 0.6M
2023-05-05 178.50 179.30 174.70 178.20 0.1M
2023-05-04 175.44 177.50 171.50 174.30 0.2M
2023-05-03 178.80 179.70 174.20 174.70 1.3M
2023-05-02 174.20 181.98 172.60 176.40 0.2M
2023-04-28 172.10 176.10 168.26 175.10 0.4M
2023-04-27 169.00 174.30 167.44 169.90 0.2M
2023-04-26 165.00 168.00 162.50 167.40 0.2M
2023-04-25 166.04 167.20 162.10 165.40 0.2M
2023-04-24 172.13 177.25 165.20 166.70 0.2M
2023-04-21 164.20 171.99 164.20 169.40 0.2M
2023-04-20 170.00 171.60 165.40 167.10 0.1M
2023-04-19 171.13 172.30 165.90 169.40 0.2M
2023-04-18 168.40 170.80 163.00 169.30 0.4M
2023-04-17 162.20 167.70 162.20 165.60 0.3M
2023-04-14 164.99 169.39 160.10 164.20 0.3M
2023-04-13 165.01 166.10 160.00 163.10 0.2M
2023-04-12 164.64 166.90 160.11 162.10 0.2M
2023-04-11 158.90 166.60 156.10 164.00 0.2M
2023-04-06 155.00 160.80 155.00 160.30 0.1M
2023-04-05 164.80 165.50 155.70 157.60 0.2M
2023-04-04 164.00 166.90 161.50 164.80 0.1M
2023-04-03 168.50 168.50 161.10 162.90 1.8M
2023-03-31 161.80 166.70 161.75 164.50 0.3M
2023-03-30 165.70 169.18 160.50 163.60 0.4M
2023-03-29 160.39 164.49 159.92 162.20 0.2M
2023-03-28 164.30 168.80 159.10 161.00 0.4M
2023-03-27 163.90 164.00 158.20 161.80 1.8M
2023-03-24 161.00 163.20 153.60 160.20 0.5M
2023-03-23 156.23 161.20 154.90 159.50 0.3M
2023-03-22 163.64 163.64 156.60 158.50 0.2M
2023-03-21 153.00 162.00 153.00 161.60 0.3M
2023-03-20 152.44 157.90 147.00 154.70 0.3M
2023-03-17 159.00 159.00 151.30 154.50 2.8M
2023-03-16 155.00 159.50 151.00 155.10 0.2M
2023-03-15 168.80 168.80 149.60 151.50 1.2M
2023-03-14 154.48 167.70 153.10 165.10 0.9M
2023-03-13 164.10 164.10 151.90 157.30 1.4M
2023-03-10 162.10 162.40 158.70 161.70 0.2M
2023-03-09 164.60 166.90 162.10 165.20 0.2M
2023-03-08 164.78 168.61 161.50 163.90 0.5M
2023-03-07 159.60 169.10 159.50 167.20 0.8M
2023-03-06 153.50 163.60 153.50 162.10 0.3M
2023-03-03 158.00 162.40 156.60 157.30 0.3M
2023-03-02 163.10 164.50 158.60 159.90 3.2M
2023-03-01 165.50 166.55 160.49 163.60 0.4M
2023-02-28 157.30 163.70 157.30 162.50 0.4M
2023-02-27 154.40 161.40 152.84 161.20 0.3M
2023-02-24 159.30 159.30 153.30 154.40 0.2M
2023-02-23 152.30 159.50 152.30 157.00 0.3M
2023-02-22 161.12 161.12 154.10 156.00 0.1M
2023-02-21 164.00 164.00 159.00 160.10 2.3M
2023-02-20 160.14 165.10 158.08 161.00 0.2M
2023-02-17 163.52 164.80 157.40 161.30 0.2M
2023-02-16 161.40 162.30 158.00 162.10 0.1M
2023-02-15 154.60 161.33 153.65 159.80 0.2M
2023-02-14 169.10 169.10 157.60 157.70 0.3M
2023-02-13 160.40 166.20 160.10 165.10 0.2M
2023-02-10 168.50 168.50 159.88 163.30 0.3M
2023-02-09 165.30 167.20 161.00 166.00 0.3M
2023-02-08 170.00 171.00 154.33 161.70 1.5M
2023-02-07 166.42 170.00 164.30 166.30 0.3M
2023-02-06 169.20 171.47 166.01 167.90 0.2M
2023-02-03 169.70 175.90 169.70 172.20 0.3M
2023-02-02 161.50 173.90 161.10 173.90 0.4M
2023-02-01 160.90 166.00 160.90 163.80 0.6M
2023-01-31 167.80 167.80 163.50 164.60 0.6M
2023-01-30 157.40 166.40 155.51 166.40 0.4M
2023-01-27 162.80 162.80 154.80 161.00 0.5M
2023-01-26 161.50 165.40 161.30 163.00 0.5M
2023-01-25 170.00 173.07 161.30 163.40 0.4M
2023-01-24 165.21 173.50 165.21 171.00 0.2M
2023-01-23 174.00 176.70 168.30 168.60 0.2M
2023-01-20 168.40 171.40 165.80 171.30 0.2M
2023-01-19 171.50 171.50 162.27 166.50 0.3M
2023-01-18 167.00 169.70 165.80 167.50 0.2M
2023-01-17 176.69 178.10 165.80 166.60 0.7M
2023-01-16 171.50 175.30 169.40 174.00 0.2M
2023-01-13 174.04 174.70 169.50 170.10 0.4M
2023-01-12 165.60 173.40 163.40 170.70 0.6M
2023-01-11 161.40 163.70 158.70 162.70 0.4M
2023-01-10 156.20 159.15 155.70 158.30 0.3M
2023-01-09 153.80 157.00 148.20 156.50 0.4M
2023-01-06 153.20 153.22 146.80 151.80 0.5M
2023-01-05 151.56 154.30 148.60 151.10 0.2M
2023-01-04 141.91 150.00 140.60 149.00 0.4M
2023-01-03 136.00 146.46 136.00 143.10 0.4M