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	241.00p on 04-11-2025 at 19:20:07
Change	-2.50p -1.03%
Buy	241.00p
Sell	240.00p

Last Trade:	Unknown 16,000.00 at 241.00p
Day's Volume:	352,739
Last Close:	241.00p
Open:	238.00p
ISIN:	GB00B1FP6H53

Day's Range	236.50p - 241.50p
52wk Range:	195.00p - 308.00p
Market Capitalisation:	£1.43b
VWAP:	240.07608p
Shares in Issue:	593.73m

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*	16,000	241.00p	OTC Trade	17:05:49 - 04-Nov-25
Sell*	143,529	241.00p	Uncrossing Trade	16:35:18 - 04-Nov-25
Sell*	262	240.00p	Automatic Execution	16:29:50 - 04-Nov-25
Sell*	189	240.00p	Automatic Execution	16:29:50 - 04-Nov-25
Sell*	670	240.00p	Automatic Execution	16:29:50 - 04-Nov-25
Sell*	1,364	240.00p	Ordinary	16:25:41 - 04-Nov-25
Sell*	145	240.00p	Automatic Execution	16:24:14 - 04-Nov-25
Sell*	12	240.50p	Automatic Execution	16:24:14 - 04-Nov-25
Sell*	1	240.50p	Automatic Execution	16:24:11 - 04-Nov-25
Sell*	383	240.50p	Automatic Execution	16:24:11 - 04-Nov-25

See more Mitchells & Butlers trades

Mitchells & Butlers (MAB) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
4th Nov 2025 (Tue)	238.00	241.50	236.50	241.00	352,739
3rd Nov 2025 (Mon)	246.00	246.00	240.00	243.50	184,590
31st Oct 2025 (Fri)	247.50	247.50	241.50	243.50	508,020
30th Oct 2025 (Thu)	244.50	249.00	243.50	244.50	382,506
29th Oct 2025 (Wed)	253.00	254.00	250.00	250.00	181,218
28th Oct 2025 (Tue)	253.50	253.50	249.50	253.50	159,938
27th Oct 2025 (Mon)	261.00	261.00	252.00	254.50	260,854
24th Oct 2025 (Fri)	254.50	257.00	249.50	257.00	188,702
23rd Oct 2025 (Thu)	246.50	255.00	246.50	255.00	281,065
22nd Oct 2025 (Wed)	249.50	254.00	243.50	252.50	314,724
21st Oct 2025 (Tue)	251.00	251.00	243.50	244.00	276,052
20th Oct 2025 (Mon)	243.50	248.50	243.50	245.50	291,386
17th Oct 2025 (Fri)	242.00	247.00	240.00	247.00	347,763
16th Oct 2025 (Thu)	250.00	250.00	241.50	244.00	147,593
15th Oct 2025 (Wed)	244.50	250.00	244.50	246.50	129,560
14th Oct 2025 (Tue)	246.00	250.50	246.00	250.50	189,703
13th Oct 2025 (Mon)	245.00	250.50	245.00	249.00	260,337
10th Oct 2025 (Fri)	255.50	255.50	245.00	245.00	259,343
9th Oct 2025 (Thu)	246.50	251.50	244.50	251.50	447,422
8th Oct 2025 (Wed)	239.00	244.50	238.00	243.00	327,316
7th Oct 2025 (Tue)	245.00	245.00	238.00	238.00	411,611
6th Oct 2025 (Mon)	251.00	251.00	242.50	244.00	377,825

See more Mitchells & Butlers price history

Date	Source	Headline
Mitchells & Butlers (MAB) Regulatory News
31st Oct 2025 10:31 am	RNS	Total Voting Rights
23rd Oct 2025 7:00 am	RNS	Directorate Change
13th Oct 2025 2:27 pm	RNS	Director/PDMR Shareholding
1st Oct 2025 10:07 am	RNS	Block listing Interim Review
30th Sep 2025 1:58 pm	RNS	Total Voting Rights
25th Sep 2025 7:00 am	RNS	Pre-Close Trading Update
23rd Sep 2025 12:29 pm	RNS	Notice of Pre-Close Trading Statement
15th Sep 2025 12:00 pm	RNS	Director/PDMR Shareholding
29th Aug 2025 2:00 pm	RNS	Total Voting Rights
18th Aug 2025 1:59 pm	RNS	Director/PDMR Shareholding

See more Mitchells & Butlers regulatory news

FTSE 100 Latest

Value9,714.96

Change13.59