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	244.50p on 30-10-2025 at 19:40:07
Change	-5.50p -2.2%
Buy	245.00p
Sell	244.50p

Last Trade:	Buy 422.00 at 244.50p
Day's Volume:	382,506
Last Close:	244.50p
Open:	244.50p
ISIN:	GB00B1FP6H53

Day's Range	243.50p - 249.00p
52wk Range:	195.00p - 308.00p
Market Capitalisation:	£1.45b
VWAP:	245.12613p
Shares in Issue:	593.35m

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*	422	244.50p	SI Trade	16:35:25 - 30-Oct-25
Buy*	124,226	244.50p	Suspected BUY Trade	16:35:25 - 30-Oct-25
Sell*	59	244.50p	Automatic Execution	16:29:51 - 30-Oct-25
Sell*	915	244.50p	Automatic Execution	16:29:12 - 30-Oct-25
Sell*	105	244.50p	Automatic Execution	16:29:12 - 30-Oct-25
Sell*	473	244.50p	Automatic Execution	16:29:12 - 30-Oct-25
Buy*	1	245.00p	Automatic Execution	16:28:11 - 30-Oct-25
Buy*	100	245.00p	Automatic Execution	16:27:41 - 30-Oct-25
Buy*	192	245.00p	Automatic Execution	16:27:41 - 30-Oct-25
Buy*	38	245.00p	Automatic Execution	16:27:41 - 30-Oct-25

See more Mitchells & Butlers trades

Mitchells & Butlers (MAB) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
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
17th Oct 2025 (Fri)	242.00	247.00	240.00	247.00	347,763
16th Oct 2025 (Thu)	250.00	250.00	241.50	244.00	147,593
15th Oct 2025 (Wed)	244.50	250.00	244.50	246.50	129,560
14th Oct 2025 (Tue)	246.00	250.50	246.00	250.50	189,703
13th Oct 2025 (Mon)	245.00	250.50	245.00	249.00	260,337
10th Oct 2025 (Fri)	255.50	255.50	245.00	245.00	259,343
9th Oct 2025 (Thu)	246.50	251.50	244.50	251.50	447,422
8th Oct 2025 (Wed)	239.00	244.50	238.00	243.00	327,316
7th Oct 2025 (Tue)	245.00	245.00	238.00	238.00	411,611
6th Oct 2025 (Mon)	251.00	251.00	242.50	244.00	377,825
3rd Oct 2025 (Fri)	245.00	249.50	244.50	245.50	381,454
2nd Oct 2025 (Thu)	240.50	247.00	240.50	247.00	217,591
1st Oct 2025 (Wed)	247.00	248.50	241.50	243.00	512,993
30th Sep 2025 (Tue)	254.50	254.50	247.00	247.00	570,581

See more Mitchells & Butlers price history

Date	Source	Headline
Mitchells & Butlers (MAB) Regulatory News
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
18th Aug 2025 1:59 pm	RNS	Director/PDMR Shareholding
31st Jul 2025 11:18 am	RNS	Total Voting Rights

See more Mitchells & Butlers regulatory news

FTSE 100 Latest

Value9,760.06

Change3.92