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	242.50p on 18-11-2025 at 19:40:07
Change	0.50p 0.21%
Buy	243.00p
Sell	241.00p

Last Trade:	Sell 98,776.00 at 242.50p
Day's Volume:	201,248
Last Close:	242.50p
Open:	243.00p
ISIN:	GB00B1FP6H53

Day's Range	238.50p - 244.00p
52wk Range:	195.00p - 308.00p
Market Capitalisation:	£1.44b
VWAP:	242.12131p
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
Sell*	98,776	242.50p	Uncrossing Trade	16:35:06 - 18-Nov-25
Sell*	384	242.50p	Automatic Execution	16:29:36 - 18-Nov-25
Sell*	263	242.50p	Automatic Execution	16:29:36 - 18-Nov-25
Sell*	82	242.50p	Automatic Execution	16:29:36 - 18-Nov-25
Buy*	61	243.00p	Automatic Execution	16:26:55 - 18-Nov-25
Buy*	100	243.00p	Automatic Execution	16:26:55 - 18-Nov-25
Buy*	83	242.50p	Automatic Execution	16:26:26 - 18-Nov-25
Buy*	135	242.50p	Automatic Execution	16:26:26 - 18-Nov-25
Buy*	586	242.50p	Automatic Execution	16:26:26 - 18-Nov-25
Buy*	263	242.50p	Automatic Execution	16:26:26 - 18-Nov-25

See more Mitchells & Butlers trades

Mitchells & Butlers (MAB) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
18th Nov 2025 (Tue)	243.00	244.00	238.50	242.50	201,248
17th Nov 2025 (Mon)	237.00	243.00	237.00	242.00	223,308
14th Nov 2025 (Fri)	238.50	243.00	237.50	240.50	162,999
13th Nov 2025 (Thu)	240.50	245.00	239.50	243.50	172,050
12th Nov 2025 (Wed)	246.00	246.00	238.50	241.00	208,648
11th Nov 2025 (Tue)	239.50	241.00	237.50	240.50	209,459
10th Nov 2025 (Mon)	232.00	239.50	232.00	238.00	117,897
7th Nov 2025 (Fri)	240.00	241.00	234.50	236.50	860,717
6th Nov 2025 (Thu)	241.50	244.00	239.50	241.50	149,739
5th Nov 2025 (Wed)	243.00	247.00	240.00	245.50	164,939
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

See more Mitchells & Butlers price history

Date	Source	Headline
Mitchells & Butlers (MAB) Regulatory News
10th Nov 2025 2:00 pm	RNS	Director/PDMR Shareholding
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

See more Mitchells & Butlers regulatory news

FTSE 100 Latest

Value9,552.30

Change-123.13