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	279.00p on 15-01-2026 at 19:40:08
Change	4.00p 1.45%
Buy	279.00p
Sell	272.50p

Last Trade:	Buy 1,371.00 at 279.00p
Day's Volume:	171,334
Last Close:	279.00p
Open:	279.50p
ISIN:	GB00B1FP6H53

Day's Range	276.00p - 281.50p
52wk Range:	195.00p - 308.00p
Market Capitalisation:	£1.66b
VWAP:	278.58125p
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
Buy*	1,371	279.00p	SI Trade	16:35:06 - 15-Jan-26
Buy*	1,371	279.00p	SI Trade	16:35:06 - 15-Jan-26
Buy*	2,223	279.00p	SI Trade	16:35:06 - 15-Jan-26
Buy*	48,791	279.00p	Suspected BUY Trade	16:35:06 - 15-Jan-26
Unknown*	8	278.50p	SI Trade	16:29:51 - 15-Jan-26
Unknown*	38	278.50p	SI Trade	16:29:51 - 15-Jan-26
Unknown*	36	278.50p	SI Trade	16:29:50 - 15-Jan-26
Sell*	1	278.50p	Automatic Execution	16:29:36 - 15-Jan-26
Sell*	7	278.50p	Automatic Execution	16:28:35 - 15-Jan-26
Sell*	1,000	278.612p	Negotiated Trade	16:28:06 - 15-Jan-26

See more Mitchells & Butlers trades

Mitchells & Butlers (MAB) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
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
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

See more Mitchells & Butlers price history

Date	Source	Headline
Mitchells & Butlers (MAB) Regulatory News
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
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

See more Mitchells & Butlers regulatory news

FTSE 100 Latest

Value10,238.94

Change54.59