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	265.50p on 18-12-2025 at 18:15:06
Change	3.00p 1.14%
Buy	265.50p
Sell	264.50p

Last Trade:	Buy 138,030.00 at 265.50p
Day's Volume:	285,063
Last Close:	265.50p
Open:	258.50p
ISIN:	GB00B1FP6H53

Day's Range	258.50p - 265.50p
52wk Range:	195.00p - 308.00p
Market Capitalisation:	£1.58b
VWAP:	264.5331p
Shares in Issue:	593.80m

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
Buy*	138,030	265.50p	Suspected BUY Trade	16:35:16 - 18-Dec-25
Sell*	8	264.50p	Automatic Execution	16:29:20 - 18-Dec-25
Buy*	760	265.50p	Automatic Execution	16:28:00 - 18-Dec-25
Buy*	20	265.429p	Suspected BUY Trade	16:20:24 - 18-Dec-25
Buy*	278	265.50p	SI Trade	16:18:19 - 18-Dec-25
Buy*	25	265.50p	Automatic Execution	16:09:44 - 18-Dec-25
Sell*	18	264.00p	SI Trade	16:06:40 - 18-Dec-25
Unknown*	1	265.00p	SI Trade	16:06:40 - 18-Dec-25
Buy*	30	265.00p	Automatic Execution	16:06:40 - 18-Dec-25
Buy*	200	265.00p	Automatic Execution	16:06:40 - 18-Dec-25

See more Mitchells & Butlers trades

Mitchells & Butlers (MAB) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
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
8th Dec 2025 (Mon)	270.00	270.00	259.00	259.00	644,549
5th Dec 2025 (Fri)	268.00	268.00	263.00	264.00	355,810
4th Dec 2025 (Thu)	265.50	271.50	261.00	264.00	578,018
3rd Dec 2025 (Wed)	285.00	285.00	270.00	272.00	239,976
2nd Dec 2025 (Tue)	288.50	288.50	279.50	282.50	658,089
1st Dec 2025 (Mon)	289.50	289.50	278.00	283.00	320,004
28th Nov 2025 (Fri)	262.00	289.50	258.50	288.50	1,005,005
27th Nov 2025 (Thu)	253.00	261.00	251.50	256.00	373,273
26th Nov 2025 (Wed)	250.50	257.00	250.00	255.00	277,253
25th Nov 2025 (Tue)	248.50	251.50	243.50	250.00	161,883
24th Nov 2025 (Mon)	252.00	252.00	241.00	243.50	307,566
21st Nov 2025 (Fri)	239.00	247.50	239.00	246.00	237,893
20th Nov 2025 (Thu)	245.00	245.00	241.00	243.50	115,947
19th Nov 2025 (Wed)	244.00	244.00	239.50	241.00	838,640
18th Nov 2025 (Tue)	243.00	244.00	238.50	242.50	201,248

See more Mitchells & Butlers price history

Date	Source	Headline
Mitchells & Butlers (MAB) Regulatory News
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
28th Nov 2025 7:00 am	RNS	Full Year Results
24th Nov 2025 12:30 pm	RNS	Notice of Final Results
10th Nov 2025 2:00 pm	RNS	Director/PDMR Shareholding
31st Oct 2025 10:31 am	RNS	Total Voting Rights

See more Mitchells & Butlers regulatory news

FTSE 100 Latest

Value9,837.77

Change63.45