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	274.00p on 04-02-2026 at 19:40:07
Change	10.50p 3.98%
Buy	274.00p
Sell	273.00p

Last Trade:	Buy 93.00 at 274.00p
Day's Volume:	191,511
Last Close:	274.00p
Open:	267.00p
ISIN:	GB00B1FP6H53

Day's Range	263.50p - 275.50p
52wk Range:	195.00p - 308.00p
Market Capitalisation:	£1.63b
VWAP:	272.29412p
Shares in Issue:	593.50m

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*	93	274.00p	SI Trade	16:35:22 - 04-Feb-26
Sell*	68,180	274.00p	Uncrossing Trade	16:35:22 - 04-Feb-26
Sell*	2	273.00p	Ordinary	16:28:54 - 04-Feb-26
Buy*	724	274.00p	Automatic Execution	16:28:24 - 04-Feb-26
Buy*	19	274.00p	Automatic Execution	16:28:24 - 04-Feb-26
Buy*	17	274.00p	Automatic Execution	16:28:24 - 04-Feb-26
Buy*	1	274.00p	SI Trade	16:27:37 - 04-Feb-26
Sell*	10,000	273.0505p	Ordinary	16:23:59 - 04-Feb-26
Sell*	204	273.05p	Ordinary	16:21:12 - 04-Feb-26
Sell*	459	273.4005p	Ordinary	16:17:45 - 04-Feb-26

See more Mitchells & Butlers trades

Mitchells & Butlers (MAB) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
4th Feb 2026 (Wed)	267.00	275.50	263.50	274.00	191,511
3rd Feb 2026 (Tue)	268.00	268.00	262.00	263.50	407,631
2nd Feb 2026 (Mon)	269.50	269.50	261.50	267.50	165,210
30th Jan 2026 (Fri)	262.00	267.00	262.00	263.50	381,828
29th Jan 2026 (Thu)	266.00	270.00	264.00	264.00	294,441
28th Jan 2026 (Wed)	272.50	272.50	265.00	265.00	132,701
27th Jan 2026 (Tue)	265.00	272.00	264.50	268.00	412,656
26th Jan 2026 (Mon)	268.00	268.00	264.50	265.00	283,820
23rd Jan 2026 (Fri)	267.00	268.00	265.50	268.00	134,494
22nd Jan 2026 (Thu)	261.00	268.50	261.00	266.50	460,805
21st Jan 2026 (Wed)	256.00	260.50	252.50	260.00	1,885,787
20th Jan 2026 (Tue)	278.50	278.50	261.50	262.00	178,459
19th Jan 2026 (Mon)	282.50	282.50	270.50	272.00	241,814
16th Jan 2026 (Fri)	272.50	282.00	272.50	276.00	279,689
15th Jan 2026 (Thu)	279.50	281.50	276.00	279.00	171,334
14th Jan 2026 (Wed)	270.50	276.00	270.50	275.00	226,323
13th Jan 2026 (Tue)	278.00	278.00	272.00	277.00	144,778
12th Jan 2026 (Mon)	281.50	281.50	270.00	275.00	1,558,799
9th Jan 2026 (Fri)	271.00	276.00	271.00	275.00	3,007,255
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

See more Mitchells & Butlers price history

Date	Source	Headline
Mitchells & Butlers (MAB) Regulatory News
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
12th Jan 2026 1:30 pm	RNS	Notice of First Quarter Trading Update
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

See more Mitchells & Butlers regulatory news

FTSE 100 Latest

Value10,402.34

Change87.75