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	273.00p on 08-01-2026 at 19:30:07
Change	4.50p 1.68%
Buy	275.50p
Sell	274.00p

Last Trade:	Sell 94,853.00 at 273.00p
Day's Volume:	496,850
Last Close:	273.00p
Open:	272.50p
ISIN:	GB00B1FP6H53

Day's Range	264.00p - 279.50p
52wk Range:	195.00p - 308.00p
Market Capitalisation:	£1.62b
VWAP:	272.63085p
Shares in Issue:	593.44m

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
Sell*	94,853	273.00p	Uncrossing Trade	16:35:12 - 08-Jan-26
Buy*	614	274.50p	Automatic Execution	16:29:41 - 08-Jan-26
Buy*	1,100	274.50p	Automatic Execution	16:29:41 - 08-Jan-26
Buy*	1,400	274.50p	Automatic Execution	16:29:41 - 08-Jan-26
Sell*	1,303	273.50p	SI Trade	16:29:34 - 08-Jan-26
Sell*	379	273.50p	Automatic Execution	16:29:34 - 08-Jan-26
Buy*	580	273.50p	Automatic Execution	16:29:34 - 08-Jan-26
Buy*	664	273.50p	Automatic Execution	16:29:34 - 08-Jan-26
Unknown*	39	273.00p	Ordinary	16:28:51 - 08-Jan-26
Sell*	146	273.00p	Automatic Execution	16:28:49 - 08-Jan-26

See more Mitchells & Butlers trades

Mitchells & Butlers (MAB) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
8th Jan 2026 (Thu)	272.50	279.50	264.00	273.00	496,850
7th Jan 2026 (Wed)	278.00	278.00	265.00	268.50	417,387
6th Jan 2026 (Tue)	271.00	279.00	265.00	272.50	280,213
5th Jan 2026 (Mon)	269.50	269.50	262.00	267.50	1,050,025
2nd Jan 2026 (Fri)	267.50	267.50	258.50	264.50	175,466
1st Jan 2026 (Thu)	261.50	261.50	261.50	261.50	0
31st Dec 2025 (Wed)	260.50	262.00	260.00	261.50	61,599
30th Dec 2025 (Tue)	268.50	268.50	259.50	264.50	121,154
29th Dec 2025 (Mon)	261.00	263.50	257.00	263.50	189,582
26th Dec 2025 (Fri)	260.00	260.00	260.00	260.00	0
25th Dec 2025 (Thu)	260.00	260.00	260.00	260.00	0
24th Dec 2025 (Wed)	257.50	263.00	257.50	260.00	135,067
23rd Dec 2025 (Tue)	265.00	265.00	261.50	262.00	76,225
22nd Dec 2025 (Mon)	268.00	268.00	262.00	265.00	288,273
19th Dec 2025 (Fri)	265.50	265.50	260.00	265.00	746,995
18th Dec 2025 (Thu)	258.50	265.50	258.50	265.50	285,063
17th Dec 2025 (Wed)	259.00	263.00	258.50	262.50	494,846
16th Dec 2025 (Tue)	261.50	261.50	255.50	258.00	302,293
15th Dec 2025 (Mon)	253.50	256.50	253.50	256.50	515,807
12th Dec 2025 (Fri)	252.00	258.50	252.00	254.00	386,815
11th Dec 2025 (Thu)	256.50	260.00	254.00	255.50	358,101
10th Dec 2025 (Wed)	253.50	259.00	253.50	256.00	234,483
9th Dec 2025 (Tue)	254.50	259.50	254.00	254.00	473,886

See more Mitchells & Butlers price history

Date	Source	Headline
Mitchells & Butlers (MAB) Regulatory News
5th Jan 2026 3:21 pm	RNS	Director/PDMR Shareholding
2nd Jan 2026 9:27 am	RNS	Total Voting Rights
18th Dec 2025 12:00 pm	RNS	Annual Report 2025
18th Dec 2025 12:00 pm	RNS	Annual Report 2025
15th Dec 2025 11:04 am	RNS	Director/PDMR Shareholding
12th Dec 2025 1:49 pm	RNS	Director/PDMR Shareholding
8th Dec 2025 2:00 pm	RNS	Director/PDMR Shareholding
5th Dec 2025 12:16 pm	RNS	Director/PDMR Shareholding
5th Dec 2025 12:15 pm	RNS	Director/PDMR Shareholding
28th Nov 2025 2:40 pm	RNS	Total Voting Rights

See more Mitchells & Butlers regulatory news

FTSE 100 Latest

Value10,044.69

Change-3.52