Become a Member

Track your favourite stocks
Create & monitor portfolios
Daily portfolio value

Sign Up

Company	Chg	Chg %
Quickpicks
£	%
Add shares to your quickpicks to display them here!

Mitchells & Butlers (MAB) Share Price

Intraday
Historical

Price	272.00p on 20-04-2026 at 16:30:08
Change	-7.00p -2.51%
Buy	273.00p
Sell	272.00p

Last Trade:	Unknown 298.00 at 272.00p
Day's Volume:	209,906
Last Close:	272.00p
Open:	285.50p
ISIN:	GB00B1FP6H53

Day's Range	271.00p - 285.50p
52wk Range:	232.00p - 308.00p
Market Capitalisation:	£1.61b
VWAP:	272.80933p
Shares in Issue:	593.55m

Sector: Travel

Listed In: FTSE All-Share, FTSE All-Share ex Investment Trusts, FTSE Lower Yield, FTSE Mid 250 (Exit), FTSE 250, FTSE 350 ex Investment Trusts, FTSE 350

Buy/Sell	Volume	Trade Prc	Trade Type	Trade Time
Mitchells & Butlers (MAB) Latest Trades
Unknown*	298	272.00p	SI Trade Negotiated Trade	16:48:11 - 20-Apr-26
Unknown*	2,019	273.594p	SI Trade Negotiated Trade	16:47:08 - 20-Apr-26
Buy*	91,737	272.00p	Suspected BUY Trade	16:35:22 - 20-Apr-26
Buy*	18	273.00p	SI Trade	16:29:47 - 20-Apr-26
Sell*	330	272.00p	Automatic Execution	16:29:08 - 20-Apr-26
Sell*	20	272.00p	Automatic Execution	16:29:08 - 20-Apr-26
Buy*	8	273.00p	SI Trade	16:27:29 - 20-Apr-26
Buy*	451	272.50p	Automatic Execution	16:26:37 - 20-Apr-26
Buy*	492	272.50p	Automatic Execution	16:26:37 - 20-Apr-26
Buy*	704	272.00p	Automatic Execution	16:26:15 - 20-Apr-26

See more Mitchells & Butlers trades

Mitchells & Butlers (MAB) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
17th Apr 2026 (Fri)	275.50	279.50	269.00	279.00	304,826
16th Apr 2026 (Thu)	278.00	278.00	269.00	269.00	392,043
15th Apr 2026 (Wed)	269.00	279.50	269.00	272.50	274,052
14th Apr 2026 (Tue)	272.50	275.50	268.00	275.50	276,224
13th Apr 2026 (Mon)	271.00	271.00	264.00	268.00	222,632
10th Apr 2026 (Fri)	266.00	269.50	262.00	267.50	376,873
9th Apr 2026 (Thu)	264.50	265.50	262.00	265.50	500,117
8th Apr 2026 (Wed)	261.50	270.00	261.50	265.00	743,218
7th Apr 2026 (Tue)	255.50	260.50	252.50	255.50	482,591
6th Apr 2026 (Mon)	258.00	258.00	258.00	258.00	0
3rd Apr 2026 (Fri)	258.00	258.00	258.00	258.00	0
2nd Apr 2026 (Thu)	264.00	264.00	254.50	258.00	277,906
1st Apr 2026 (Wed)	256.50	260.00	254.50	259.00	357,910
31st Mar 2026 (Tue)	254.00	255.50	252.50	255.00	364,830
30th Mar 2026 (Mon)	249.00	255.50	245.50	251.50	1,446,595
27th Mar 2026 (Fri)	258.50	258.50	252.50	255.00	264,527
26th Mar 2026 (Thu)	260.50	260.50	254.50	258.00	222,908
25th Mar 2026 (Wed)	262.00	262.00	258.00	260.00	210,853
24th Mar 2026 (Tue)	251.50	259.00	251.50	258.00	346,835
23rd Mar 2026 (Mon)	253.50	259.50	245.00	255.00	667,318
20th Mar 2026 (Fri)	265.50	265.50	252.00	256.00	1,075,516

See more Mitchells & Butlers price history

Date	Source	Headline
Mitchells & Butlers (MAB) Regulatory News
31st Mar 2026 3:00 pm	RNS	Total Voting Rights
30th Mar 2026 1:30 pm	RNS	Director/PDMR Shareholding
2nd Mar 2026 11:19 am	RNS	Director/PDMR Shareholding
27th Feb 2026 11:50 am	RNS	Total Voting Rights
13th Feb 2026 9:28 am	RNS	Director/PDMR Shareholding
11th Feb 2026 11:00 am	RNS	Directorate change
2nd Feb 2026 3:00 pm	RNS	Director/PDMR Shareholding
30th Jan 2026 1:12 pm	RNS	Total Voting Rights
29th Jan 2026 4:00 pm	RNS	Result of AGM
15th Jan 2026 7:00 am	RNS	First Quarter Trading Update

See more Mitchells & Butlers regulatory news

FTSE 100 Latest

Value10,609.08

Change-58.55