Mitchells Butlers PLC（MAB.L）— 价格历史
截至 2026-09-02 — 每晚从Closelook数据湖更新。仅为投资日记式记录，不构成投资建议。
每日行情
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交量 |
|---|---|---|---|---|---|---|
| 2026-09-02 | 273.50 | 281.00 | 273.50 | 276.50 | -1.25% | 442,637 |
| 2026-09-01 | 288.00 | 288.00 | 276.50 | 280.00 | -0.53% | 748,445 |
| 2026-08-28 | 279.50 | 287.00 | 279.50 | 281.50 | -0.88% | 361,545 |
| 2026-08-27 | 286.50 | 289.00 | 281.00 | 284.00 | -1.22% | 206,008 |
| 2026-08-26 | 290.00 | 290.00 | 285.00 | 287.50 | +0.88% | 219,890 |
| 2026-08-25 | 278.50 | 288.50 | 278.50 | 285.00 | +0.00% | 285,661 |
| 2026-08-24 | 282.00 | 286.50 | 281.25 | 285.00 | +1.06% | 252,249 |
| 2026-08-21 | 285.50 | 285.50 | 278.00 | 282.00 | +1.08% | 199,642 |
| 2026-08-20 | 274.50 | 279.00 | 274.50 | 279.00 | +0.18% | 232,621 |
| 2026-08-19 | 275.00 | 280.50 | 275.00 | 278.50 | -0.18% | 219,495 |
| 2026-08-18 | 277.50 | 280.50 | 275.50 | 279.00 | +0.72% | 93,665 |
| 2026-08-17 | 284.50 | 284.50 | 276.00 | 277.00 | -2.29% | 133,496 |
| 2026-08-14 | 285.00 | 286.50 | 279.00 | 283.50 | +0.18% | 191,682 |
| 2026-08-13 | 281.00 | 288.00 | 280.00 | 283.00 | +0.35% | 227,580 |
| 2026-08-12 | 273.50 | 284.50 | 273.50 | 282.00 | +0.71% | 280,638 |
| 2026-08-11 | 275.50 | 280.50 | 275.50 | 280.00 | -0.18% | 258,767 |
| 2026-08-10 | 282.50 | 284.50 | 280.11 | 280.50 | -0.71% | 157,520 |
| 2026-08-07 | 289.50 | 289.50 | 278.00 | 282.50 | -0.18% | 221,384 |
| 2026-08-06 | 289.00 | 289.00 | 282.00 | 283.00 | +0.18% | 143,353 |
| 2026-08-05 | 277.00 | 286.00 | 277.00 | 282.50 | -0.18% | 280,234 |
| 2026-08-04 | 281.50 | 285.00 | 279.50 | 283.00 | +0.00% | 456,750 |
| 2026-08-03 | 278.00 | 284.00 | 276.62 | 283.00 | +2.54% | 949,828 |
| 2026-07-31 | 284.50 | 284.50 | 276.00 | 276.00 | -1.43% | 303,924 |
| 2026-07-30 | 271.00 | 282.50 | 271.00 | 280.00 | +1.63% | 609,954 |
| 2026-07-29 | 269.00 | 277.50 | 269.00 | 275.50 | +0.00% | 1,234,145 |
| 2026-07-28 | 273.00 | 275.50 | 268.93 | 275.50 | +3.38% | 385,123 |
| 2026-07-27 | 270.00 | 270.00 | 264.00 | 266.50 | +0.95% | 610,359 |
| 2026-07-24 | 262.00 | 266.00 | 259.50 | 264.00 | +1.15% | 662,192 |
| 2026-07-23 | 274.50 | 274.50 | 251.50 | 261.00 | -5.09% | 2,866,228 |
| 2026-07-22 | 278.50 | 278.50 | 263.12 | 275.00 | +0.18% | 1,060,872 |
| 2026-07-21 | 269.00 | 277.00 | 268.95 | 274.50 | +1.29% | 329,324 |
| 2026-07-20 | 267.00 | 272.50 | 263.50 | 271.00 | +1.50% | 1,022,494 |
| 2026-07-17 | 270.00 | 270.00 | 264.50 | 267.00 | +0.38% | 924,145 |
| 2026-07-16 | 266.00 | 266.50 | 262.00 | 266.00 | +0.38% | 967,554 |
| 2026-07-15 | 263.50 | 266.00 | 260.50 | 265.00 | +0.38% | 999,692 |
| 2026-07-14 | 271.00 | 271.00 | 261.00 | 264.00 | -0.38% | 1,197,567 |
| 2026-07-13 | 265.00 | 268.50 | 260.50 | 265.00 | +0.76% | 266,960 |
| 2026-07-10 | 256.50 | 265.00 | 256.50 | 263.00 | +0.57% | 237,839 |
| 2026-07-09 | 261.00 | 266.50 | 260.00 | 261.50 | -0.57% | 466,107 |
| 2026-07-08 | 262.00 | 265.89 | 257.50 | 263.00 | +0.57% | 427,987 |
| 2026-07-07 | 253.00 | 261.50 | 251.00 | 261.50 | +3.36% | 326,186 |
| 2026-07-06 | 255.00 | 260.00 | 252.00 | 253.00 | -0.59% | 293,648 |
| 2026-07-03 | 254.00 | 257.00 | 250.50 | 254.50 | +0.59% | 213,602 |
| 2026-07-02 | 252.50 | 254.00 | 246.50 | 253.00 | +2.02% | 511,516 |
| 2026-07-01 | 249.50 | 249.50 | 241.50 | 248.00 | +1.64% | 412,487 |
| 2026-06-30 | 250.50 | 250.50 | 243.00 | 244.00 | -0.41% | 445,017 |
| 2026-06-29 | 251.00 | 251.00 | 244.00 | 245.00 | -0.20% | 428,172 |
| 2026-06-26 | 240.00 | 247.50 | 240.00 | 245.50 | -0.20% | 597,388 |
| 2026-06-25 | 251.00 | 251.00 | 243.66 | 246.00 | +0.20% | 463,858 |
| 2026-06-24 | 236.00 | 245.50 | 236.00 | 245.50 | +2.72% | 386,615 |
| 2026-06-23 | 237.50 | 239.00 | 233.50 | 239.00 | +0.42% | 905,046 |
| 2026-06-22 | 233.00 | 238.00 | 233.00 | 238.00 | +0.42% | 592,093 |
| 2026-06-19 | 244.50 | 244.50 | 236.00 | 237.00 | -2.27% | 574,405 |
| 2026-06-18 | 235.00 | 243.00 | 235.00 | 242.50 | +1.25% | 448,541 |
| 2026-06-17 | 246.00 | 246.00 | 237.00 | 239.50 | -1.03% | 194,417 |
| 2026-06-16 | 247.00 | 247.50 | 239.98 | 242.00 | -1.43% | 250,651 |
| 2026-06-15 | 254.00 | 257.50 | 245.50 | 245.50 | -1.80% | 395,520 |
| 2026-06-12 | 246.00 | 252.00 | 242.72 | 250.00 | +3.31% | 345,053 |
| 2026-06-11 | 237.50 | 243.50 | 237.50 | 242.00 | +0.62% | 752,100 |
| 2026-06-10 | 231.00 | 241.00 | 231.00 | 240.50 | +2.12% | 377,177 |
| 2026-06-09 | 237.50 | 240.50 | 233.00 | 235.50 | +0.21% | 801,068 |
| 2026-06-08 | 237.00 | 237.50 | 231.50 | 235.00 | -0.42% | 732,331 |
| 2026-06-05 | 232.00 | 239.00 | 231.00 | 236.00 | +1.72% | 858,092 |
| 2026-06-04 | 227.00 | 232.00 | 227.00 | 232.00 | +1.75% | 773,972 |
| 2026-06-03 | 229.00 | 229.00 | 225.00 | 228.00 | -0.22% | 807,571 |
| 2026-06-02 | 223.50 | 231.50 | 223.50 | 228.50 | +0.22% | 2,186,528 |
| 2026-06-01 | 232.50 | 234.50 | 227.92 | 228.00 | -2.98% | 621,764 |
| 2026-05-29 | 233.50 | 238.00 | 232.50 | 235.00 | +0.64% | 832,559 |
| 2026-05-28 | 235.00 | 237.00 | 232.00 | 233.50 | -1.48% | 265,186 |
| 2026-05-27 | 236.00 | 243.15 | 234.50 | 237.00 | +0.21% | 581,216 |
| 2026-05-26 | 236.00 | 240.50 | 231.24 | 236.50 | +2.38% | 741,486 |
| 2026-05-22 | 235.00 | 236.50 | 228.50 | 231.00 | -1.70% | 1,760,892 |
| 2026-05-21 | 247.00 | 251.00 | 228.00 | 235.00 | -6.93% | 1,875,683 |
| 2026-05-20 | 252.50 | 255.00 | 245.00 | 252.50 | +1.20% | 414,679 |
| 2026-05-19 | 252.00 | 254.50 | 248.50 | 249.50 | -0.80% | 172,342 |
| 2026-05-18 | 253.50 | 253.50 | 245.50 | 251.50 | +0.40% | 246,683 |
| 2026-05-15 | 249.00 | 251.49 | 242.00 | 250.50 | -0.20% | 328,304 |
| 2026-05-14 | 252.50 | 258.00 | 250.00 | 251.00 | +0.00% | 381,852 |
| 2026-05-13 | 260.50 | 260.50 | 248.00 | 251.00 | -2.33% | 283,456 |
| 2026-05-12 | 254.50 | 258.50 | 253.00 | 257.00 | -1.34% | 306,147 |
| 2026-05-11 | 260.00 | 260.84 | 256.00 | 260.50 | +0.58% | 309,310 |
| 2026-05-08 | 251.50 | 259.50 | 251.50 | 259.00 | +1.57% | 191,062 |
| 2026-05-07 | 256.50 | 258.50 | 253.50 | 255.00 | -0.58% | 812,209 |
| 2026-05-06 | 246.00 | 256.50 | 242.00 | 256.50 | +5.56% | 241,695 |
| 2026-05-05 | 252.50 | 252.50 | 242.76 | 243.00 | -3.38% | 440,855 |
| 2026-05-01 | 251.50 | 253.00 | 249.50 | 251.50 | +0.00% | 107,173 |
| 2026-04-30 | 252.50 | 253.50 | 247.00 | 251.50 | +0.60% | 266,222 |
| 2026-04-29 | 252.50 | 259.50 | 250.00 | 250.00 | -2.72% | 228,312 |
| 2026-04-28 | 260.50 | 263.00 | 257.00 | 257.00 | -1.15% | 224,245 |
| 2026-04-27 | 261.50 | 265.00 | 260.00 | 260.00 | -0.76% | 224,518 |
| 2026-04-24 | 255.50 | 262.00 | 255.50 | 262.00 | +0.38% | 256,060 |
| 2026-04-23 | 264.00 | 267.00 | 261.00 | 261.00 | -2.06% | 174,323 |
| 2026-04-22 | 264.00 | 272.50 | 264.00 | 266.50 | -1.48% | 277,579 |
| 2026-04-21 | 275.00 | 275.00 | 269.00 | 270.50 | -0.55% | 192,174 |
| 2026-04-20 | 285.50 | 285.50 | 271.00 | 272.00 | -2.51% | 209,928 |
| 2026-04-17 | 275.50 | 280.00 | 268.00 | 279.00 | +3.72% | 304,843 |
| 2026-04-16 | 278.00 | 278.00 | 269.00 | 269.00 | -1.28% | 392,056 |
| 2026-04-15 | 269.00 | 279.50 | 269.00 | 272.50 | -1.09% | 274,064 |
| 2026-04-14 | 272.50 | 275.50 | 267.59 | 275.50 | +2.80% | 276,235 |
| 2026-04-13 | 271.00 | 271.00 | 264.00 | 268.00 | +0.19% | 222,656 |
| 2026-04-10 | 266.00 | 269.50 | 262.00 | 267.50 | +0.75% | 376,892 |
| 2026-04-09 | 264.50 | 266.00 | 262.00 | 265.50 | +0.19% | 500,126 |
| 2026-04-08 | 261.50 | 270.00 | 261.50 | 265.00 | +3.72% | 743,235 |
| 2026-04-07 | 255.50 | 261.00 | 252.50 | 255.50 | -0.97% | 482,631 |
| 2026-04-02 | 264.00 | 264.00 | 254.50 | 258.00 | -0.39% | 277,916 |
| 2026-04-01 | 256.50 | 260.11 | 253.50 | 259.00 | +1.57% | 357,921 |
| 2026-03-31 | 254.00 | 255.53 | 251.00 | 255.00 | +1.39% | 364,838 |
| 2026-03-30 | 249.00 | 255.89 | 245.50 | 251.50 | -1.37% | 1,446,616 |
| 2026-03-27 | 258.50 | 258.50 | 252.00 | 255.00 | -1.16% | 264,535 |
| 2026-03-26 | 260.50 | 260.50 | 254.50 | 258.00 | -0.77% | 222,915 |
| 2026-03-25 | 262.00 | 262.00 | 258.00 | 260.00 | +0.78% | 210,861 |
| 2026-03-24 | 251.50 | 259.00 | 251.50 | 258.00 | +1.18% | 346,841 |
| 2026-03-23 | 253.50 | 259.50 | 244.80 | 255.00 | -0.39% | 667,335 |
| 2026-03-20 | 265.50 | 266.50 | 252.00 | 256.00 | -2.10% | 1,075,529 |
| 2026-03-19 | 274.50 | 274.50 | 261.00 | 261.50 | -2.61% | 317,014 |
| 2026-03-18 | 264.50 | 274.50 | 264.50 | 268.50 | -0.92% | 274,133 |
| 2026-03-17 | 273.00 | 274.48 | 266.00 | 271.00 | -0.18% | 318,733 |
| 2026-03-16 | 267.00 | 274.15 | 267.00 | 271.50 | -0.37% | 206,423 |
| 2026-03-13 | 276.50 | 276.50 | 269.50 | 272.50 | -1.62% | 1,372,603 |
| 2026-03-12 | 275.00 | 282.00 | 275.00 | 277.00 | -1.07% | 863,100 |
| 2026-03-11 | 287.00 | 288.00 | 278.50 | 280.00 | -1.23% | 258,448 |
| 2026-03-10 | 283.50 | 286.50 | 281.00 | 283.50 | +1.43% | 825,250 |
| 2026-03-09 | 296.00 | 296.00 | 279.00 | 279.50 | -3.95% | 2,975,415 |
| 2026-03-06 | 288.50 | 297.00 | 288.50 | 291.00 | +0.00% | 527,881 |
| 2026-03-05 | 289.00 | 296.50 | 287.50 | 291.00 | +0.00% | 6,963,793 |
| 2026-03-04 | 289.00 | 294.00 | 285.50 | 291.00 | +0.87% | 1,200,498 |
| 2026-03-03 | 298.50 | 298.50 | 285.08 | 288.50 | -2.20% | 3,638,665 |
| 2026-03-02 | 297.00 | 301.00 | 291.50 | 295.00 | -1.99% | 444,344 |
| 2026-02-27 | 298.00 | 301.50 | 295.59 | 301.00 | +1.01% | 540,384 |
| 2026-02-26 | 296.00 | 300.50 | 294.00 | 298.00 | +1.02% | 1,218,299 |
| 2026-02-25 | 293.50 | 297.50 | 288.00 | 295.00 | +0.85% | 644,602 |
| 2026-02-24 | 295.00 | 295.00 | 289.00 | 292.50 | +0.34% | 2,499,508 |
| 2026-02-23 | 300.50 | 300.50 | 289.00 | 291.50 | -1.35% | 220,773 |
| 2026-02-20 | 296.50 | 297.00 | 291.50 | 295.50 | +0.17% | 250,592 |
| 2026-02-19 | 300.00 | 300.28 | 294.68 | 295.00 | -1.01% | 474,667 |
| 2026-02-18 | 300.00 | 300.00 | 294.00 | 298.00 | +0.17% | 188,035 |
| 2026-02-17 | 297.00 | 297.50 | 290.54 | 297.50 | +0.68% | 209,911 |
| 2026-02-16 | 282.50 | 296.50 | 282.50 | 295.50 | +2.60% | 227,688 |
| 2026-02-13 | 287.00 | 291.50 | 286.00 | 288.00 | +0.17% | 347,453 |
| 2026-02-12 | 281.50 | 287.63 | 279.00 | 287.50 | +2.31% | 440,884 |
| 2026-02-11 | 288.00 | 288.00 | 278.54 | 281.00 | -0.18% | 299,578 |
| 2026-02-10 | 279.50 | 287.50 | 276.00 | 281.50 | +2.93% | 317,769 |
| 2026-02-09 | 273.50 | 277.00 | 269.50 | 273.50 | +0.37% | 214,792 |
| 2026-02-06 | 264.50 | 273.00 | 264.50 | 272.50 | +0.55% | 156,359 |
| 2026-02-05 | 271.50 | 273.00 | 268.00 | 271.00 | -1.09% | 166,070 |
| 2026-02-04 | 267.00 | 275.50 | 263.50 | 274.00 | +3.98% | 191,524 |
| 2026-02-03 | 268.00 | 268.19 | 261.50 | 263.50 | -1.50% | 407,645 |
| 2026-02-02 | 269.50 | 269.50 | 261.00 | 267.50 | +1.52% | 165,230 |
| 2026-01-30 | 262.00 | 267.00 | 262.00 | 263.50 | -0.19% | 383,079 |
| 2026-01-29 | 266.00 | 270.00 | 261.00 | 264.00 | -0.38% | 294,451 |
| 2026-01-28 | 272.50 | 272.50 | 265.00 | 265.00 | -1.12% | 132,712 |
| 2026-01-27 | 265.00 | 272.00 | 264.50 | 268.00 | +1.13% | 412,668 |
| 2026-01-26 | 268.00 | 268.00 | 264.27 | 265.00 | -1.12% | 283,832 |
| 2026-01-23 | 267.00 | 268.00 | 264.50 | 268.00 | +0.56% | 134,505 |
| 2026-01-22 | 261.00 | 268.50 | 258.75 | 266.50 | +2.50% | 460,814 |
| 2026-01-21 | 256.00 | 260.50 | 252.50 | 260.00 | -0.76% | 1,885,798 |
| 2026-01-20 | 278.50 | 278.50 | 261.50 | 262.00 | -3.68% | 178,468 |
| 2026-01-19 | 282.50 | 282.50 | 270.50 | 272.00 | -1.45% | 241,836 |
| 2026-01-16 | 272.50 | 282.00 | 272.50 | 276.00 | -1.08% | 279,708 |
| 2026-01-15 | 279.50 | 282.50 | 276.00 | 279.00 | +1.45% | 171,346 |
| 2026-01-14 | 270.50 | 277.00 | 270.50 | 275.00 | -0.72% | 226,333 |
| 2026-01-13 | 278.00 | 278.00 | 271.50 | 277.00 | +0.73% | 144,787 |
| 2026-01-12 | 281.50 | 281.50 | 270.00 | 275.00 | +0.00% | 1,558,817 |
| 2026-01-09 | 271.00 | 276.00 | 271.00 | 275.00 | +0.73% | 3,007,263 |
| 2026-01-08 | 272.50 | 280.00 | 263.71 | 273.00 | +1.68% | 496,864 |
| 2026-01-07 | 278.00 | 278.00 | 265.00 | 268.50 | -1.47% | 417,395 |
| 2026-01-06 | 271.00 | 279.00 | 264.50 | 272.50 | +1.87% | 280,232 |
| 2026-01-05 | 269.50 | 269.50 | 262.00 | 267.50 | +1.13% | 1,050,043 |
| 2026-01-02 | 267.50 | 267.50 | 258.50 | 264.50 | +1.15% | 175,480 |
| 2025-12-31 | 260.50 | 265.50 | 260.00 | 261.50 | -1.13% | 61,602 |
| 2025-12-30 | 268.50 | 268.50 | 259.50 | 264.50 | +0.38% | 121,162 |
| 2025-12-29 | 261.00 | 263.50 | 252.00 | 263.50 | +1.35% | 189,603 |
| 2025-12-24 | 257.50 | 263.50 | 257.50 | 260.00 | -0.76% | 135,069 |
| 2025-12-23 | 265.00 | 268.00 | 261.50 | 262.00 | -1.13% | 76,229 |
| 2025-12-22 | 268.00 | 268.00 | 261.50 | 265.00 | +0.00% | 288,283 |
| 2025-12-19 | 265.50 | 266.00 | 260.00 | 265.00 | -0.19% | 755,913 |
| 2025-12-18 | 258.50 | 265.50 | 258.50 | 265.50 | +1.14% | 285,069 |
| 2025-12-17 | 259.00 | 263.00 | 257.00 | 262.50 | +1.74% | 496,861 |
| 2025-12-16 | 261.50 | 261.50 | 253.50 | 258.00 | +0.58% | 302,299 |
| 2025-12-15 | 253.50 | 258.00 | 252.50 | 256.50 | +0.98% | 515,821 |
| 2025-12-12 | 252.00 | 258.50 | 252.00 | 254.00 | -0.59% | 386,823 |
| 2025-12-11 | 256.50 | 260.00 | 254.00 | 255.50 | -0.20% | 358,109 |
| 2025-12-10 | 253.50 | 259.00 | 252.00 | 256.00 | +0.79% | 234,492 |
| 2025-12-09 | 254.50 | 259.50 | 254.00 | 254.00 | -1.93% | 473,888 |
| 2025-12-08 | 270.00 | 270.00 | 259.00 | 259.00 | -1.89% | 644,565 |
| 2025-12-05 | 268.00 | 268.00 | 262.00 | 264.00 | +0.00% | 355,819 |
| 2025-12-04 | 265.50 | 274.50 | 260.82 | 264.00 | -2.94% | 578,028 |
| 2025-12-03 | 285.00 | 285.00 | 269.00 | 272.00 | -3.72% | 239,983 |
| 2025-12-02 | 288.50 | 288.50 | 279.50 | 282.50 | -0.18% | 658,103 |
| 2025-12-01 | 289.50 | 293.50 | 277.82 | 283.00 | -1.91% | 925,346 |
| 2025-11-28 | 262.00 | 301.27 | 258.00 | 288.50 | +12.70% | 1,005,074 |
| 2025-11-27 | 253.00 | 261.00 | 251.50 | 256.00 | +0.39% | 373,286 |
| 2025-11-26 | 250.50 | 257.00 | 247.00 | 255.00 | +2.00% | 277,260 |
| 2025-11-25 | 248.50 | 252.00 | 241.00 | 250.00 | +2.67% | 161,889 |
| 2025-11-24 | 252.00 | 252.00 | 241.00 | 243.50 | -1.02% | 307,580 |
| 2025-11-21 | 239.00 | 247.50 | 238.50 | 246.00 | +1.03% | 237,901 |
| 2025-11-20 | 245.00 | 245.00 | 240.50 | 243.50 | +1.04% | 115,952 |
| 2025-11-19 | 244.00 | 245.00 | 239.50 | 241.00 | -0.62% | 838,643 |
| 2025-11-18 | 243.00 | 244.00 | 235.00 | 242.50 | +0.21% | 201,255 |
| 2025-11-17 | 237.00 | 243.00 | 237.00 | 242.00 | +0.62% | 223,318 |
| 2025-11-14 | 238.50 | 243.00 | 237.50 | 240.50 | -1.23% | 163,006 |
| 2025-11-13 | 240.50 | 245.00 | 239.00 | 243.50 | +1.04% | 172,058 |
| 2025-11-12 | 246.00 | 246.00 | 238.50 | 241.00 | +0.21% | 208,661 |
| 2025-11-11 | 239.50 | 241.00 | 236.50 | 240.50 | +1.05% | 209,469 |
| 2025-11-10 | 232.00 | 240.00 | 232.00 | 238.00 | +0.63% | 117,909 |
| 2025-11-07 | 240.00 | 245.50 | 234.50 | 236.50 | -2.07% | 860,727 |
| 2025-11-06 | 241.50 | 246.00 | 239.00 | 241.50 | -1.63% | 149,750 |
| 2025-11-05 | 243.00 | 247.50 | 237.00 | 245.50 | +1.87% | 164,947 |
| 2025-11-04 | 238.00 | 242.00 | 236.50 | 241.00 | -1.03% | 352,748 |
| 2025-11-03 | 246.00 | 246.00 | 239.82 | 243.50 | +0.00% | 184,602 |
| 2025-10-31 | 247.50 | 247.50 | 241.00 | 243.50 | -0.41% | 508,031 |
| 2025-10-30 | 244.50 | 250.50 | 243.00 | 244.50 | -2.20% | 382,514 |
| 2025-10-29 | 253.00 | 255.00 | 250.00 | 250.00 | -1.38% | 181,230 |
| 2025-10-28 | 253.50 | 254.50 | 249.50 | 253.50 | -0.39% | 159,950 |
| 2025-10-27 | 261.00 | 261.00 | 252.00 | 254.50 | -0.97% | 260,885 |
| 2025-10-24 | 254.50 | 257.00 | 249.50 | 257.00 | +0.78% | 188,706 |
| 2025-10-23 | 246.50 | 255.00 | 246.50 | 255.00 | +0.99% | 281,074 |
| 2025-10-22 | 249.50 | 254.50 | 242.84 | 252.50 | +3.48% | 314,737 |
| 2025-10-21 | 251.00 | 251.00 | 241.00 | 244.00 | -0.61% | 276,059 |
| 2025-10-20 | 243.50 | 248.50 | 243.50 | 245.50 | -0.61% | 291,397 |
| 2025-10-17 | 242.00 | 247.00 | 240.00 | 247.00 | +1.23% | 347,767 |
| 2025-10-16 | 250.00 | 250.00 | 241.50 | 244.00 | -1.01% | 147,602 |
| 2025-10-15 | 244.50 | 253.00 | 244.50 | 246.50 | -1.60% | 129,568 |
| 2025-10-14 | 246.00 | 250.50 | 246.00 | 250.50 | +0.60% | 189,711 |
| 2025-10-13 | 245.00 | 250.50 | 241.50 | 249.00 | +1.63% | 260,350 |
| 2025-10-10 | 255.50 | 255.50 | 245.00 | 245.00 | -2.58% | 259,354 |
| 2025-10-09 | 246.50 | 251.50 | 241.50 | 251.50 | +3.50% | 447,431 |
| 2025-10-08 | 239.00 | 244.50 | 237.00 | 243.00 | +2.10% | 327,328 |
| 2025-10-07 | 245.00 | 245.00 | 238.00 | 238.00 | -2.46% | 411,616 |
| 2025-10-06 | 251.00 | 251.00 | 242.50 | 244.00 | -0.61% | 377,841 |
| 2025-10-03 | 245.00 | 250.50 | 244.50 | 245.50 | -0.61% | 381,468 |
| 2025-10-02 | 240.50 | 247.00 | 240.50 | 247.00 | +1.65% | 217,603 |
| 2025-10-01 | 247.00 | 249.50 | 241.00 | 243.00 | -1.62% | 513,000 |
| 2025-09-30 | 254.50 | 254.50 | 247.00 | 247.00 | -1.20% | 570,591 |
| 2025-09-29 | 253.00 | 253.00 | 247.93 | 250.00 | +0.40% | 337,690 |
| 2025-09-26 | 242.50 | 249.21 | 242.47 | 249.00 | +3.32% | 396,184 |
| 2025-09-25 | 256.00 | 257.50 | 237.50 | 241.00 | -8.54% | 846,144 |
| 2025-09-24 | 271.50 | 271.50 | 261.00 | 263.50 | -0.75% | 137,511 |
| 2025-09-23 | 268.00 | 271.00 | 263.50 | 265.50 | +0.38% | 169,551 |
| 2025-09-22 | 268.00 | 268.00 | 259.50 | 264.50 | +0.76% | 159,787 |
| 2025-09-19 | 262.50 | 269.00 | 260.00 | 262.50 | -1.32% | 1,448,406 |
| 2025-09-18 | 275.50 | 275.50 | 265.00 | 266.00 | -1.30% | 193,620 |
| 2025-09-17 | 273.00 | 273.50 | 268.00 | 269.50 | -0.74% | 302,360 |
| 2025-09-16 | 268.50 | 272.50 | 267.00 | 271.50 | +1.12% | 210,881 |
| 2025-09-15 | 261.50 | 269.00 | 261.00 | 268.50 | +2.68% | 887,933 |
| 2025-09-12 | 263.00 | 263.50 | 257.50 | 261.50 | +0.19% | 230,106 |
| 2025-09-11 | 256.00 | 261.50 | 250.00 | 261.00 | +1.95% | 167,262 |
| 2025-09-10 | 247.50 | 258.50 | 247.50 | 256.00 | +0.99% | 191,046 |
| 2025-09-09 | 258.00 | 258.00 | 251.50 | 253.50 | -0.78% | 139,022 |
| 2025-09-08 | 258.00 | 262.50 | 254.05 | 255.50 | -0.97% | 115,433 |
最近250个交易日，最新在前。
月度季节性回报
历史最强月份：11月（+18.48%）。最弱月份：3月（-9.79%）。基于2年每日数据（2025–2026）。
FAQ · 基于当前价格数据 · 截至 2026-09-02
快速解答
Mitchells Butlers PLC（MAB.L）最新收盘价是多少？
2026-09-02 收于 276.50，来自Closelook数据湖的每日价格记录。
MAB.L 的52周最高价和最低价是多少？
过去52周最高 301.50、最低 223.50（截至 2026-09-02）。
Mitchells Butlers PLC 历史上最强和最弱的月份是哪个？
历史上，MAB.L 最强的日历月份是11月（平均 +18.48%），最弱的是3月（平均 -9.79%），基于2年每日数据（2025–2026）。
该季节性覆盖多少年？
2年（2025–2026），由Closelook数据湖中的422根日线计算。