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	267.50p on 11-09-2026 at 18:25:05
Change	-4.00p -1.47%
Buy	268.00p
Sell	267.00p

Last Trade:	Buy 87,677.00 at 267.50p
Day's Volume:	197,422
Last Close:	267.50p
Open:	272.50p
ISIN:	GB00B1FP6H53

Day's Range	266.50p - 274.00p
52wk Range:	223.50p - 301.50p
Market Capitalisation:	£1.59b
VWAP:	269.439p
Shares in Issue:	593.94m

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*	87,677	267.50p	Suspected BUY Trade	16:35:20 - 11-Sep-26
Sell*	35	267.00p	Automatic Execution	16:29:24 - 11-Sep-26
Sell*	202	267.00p	Automatic Execution	16:29:23 - 11-Sep-26
Sell*	135	267.00p	Automatic Execution	16:29:23 - 11-Sep-26
Sell*	1	267.00p	SI Trade	16:29:02 - 11-Sep-26
Buy*	411	268.00p	Automatic Execution	16:28:27 - 11-Sep-26
Buy*	325	268.00p	Automatic Execution	16:26:13 - 11-Sep-26
Buy*	25	268.00p	Automatic Execution	16:24:19 - 11-Sep-26
Unknown*	0	267.50p	SI Trade	16:23:05 - 11-Sep-26
Buy*	542	267.50p	Automatic Execution	16:23:05 - 11-Sep-26

See more Mitchells & Butlers trades

Mitchells & Butlers (MAB) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
11th Sep 2026 (Fri)	272.50	274.00	266.50	267.50	197,422
10th Sep 2026 (Thu)	265.00	275.50	265.00	271.50	238,928
9th Sep 2026 (Wed)	271.00	272.50	268.50	271.50	983,108
8th Sep 2026 (Tue)	275.50	278.00	270.00	271.50	893,917
7th Sep 2026 (Mon)	272.50	278.00	272.50	275.00	322,468
4th Sep 2026 (Fri)	271.00	279.50	271.00	279.00	747,574
3rd Sep 2026 (Thu)	274.50	277.50	271.00	276.00	443,635
2nd Sep 2026 (Wed)	273.50	281.00	273.50	276.50	503,118
1st Sep 2026 (Tue)	288.00	288.00	276.50	280.00	748,418
31st Aug 2026 (Mon)	281.50	281.50	281.50	281.50	0
28th Aug 2026 (Fri)	279.50	284.50	279.50	281.50	361,531
27th Aug 2026 (Thu)	286.50	289.00	284.00	284.00	206,003
26th Aug 2026 (Wed)	290.00	290.00	286.00	287.50	219,883
25th Aug 2026 (Tue)	278.50	288.00	278.50	285.00	285,653
24th Aug 2026 (Mon)	282.00	286.50	281.50	285.00	252,230
21st Aug 2026 (Fri)	285.50	285.50	280.00	282.00	199,632
20th Aug 2026 (Thu)	274.50	279.00	274.50	279.00	232,606
19th Aug 2026 (Wed)	275.00	280.50	275.00	278.50	219,487
18th Aug 2026 (Tue)	277.50	280.00	275.50	279.00	93,657
17th Aug 2026 (Mon)	284.50	284.50	276.00	277.00	133,487
14th Aug 2026 (Fri)	285.00	285.50	282.00	283.50	191,668
13th Aug 2026 (Thu)	281.00	288.00	281.00	283.00	227,569
12th Aug 2026 (Wed)	273.50	284.00	273.50	282.00	280,631

See more Mitchells & Butlers price history

Date	Source	Headline
Mitchells & Butlers (MAB) Regulatory News
28th Aug 2026 11:53 am	RNS	Total Voting Rights
17th Aug 2026 2:00 pm	RNS	Director/PDMR Shareholding
7th Aug 2026 3:53 pm	RNS	Admission to Trading
31st Jul 2026 2:00 pm	RNS	Total Voting Rights
28th Jul 2026 10:00 am	RNS	Director/PDMR Shareholding
23rd Jul 2026 7:00 am	RNS	Third Quarter Trading Update
20th Jul 2026 2:00 pm	RNS	Director/PDMR Shareholding
17th Jul 2026 12:00 pm	RNS	Notice of Third Quarter Trading Update
17th Jul 2026 10:00 am	RNS	Application for Admission of Securities to Trading
30th Jun 2026 2:35 pm	RNS	Total Voting Rights

See more Mitchells & Butlers regulatory news

FTSE 100 Latest

Value10,650.44

Change41.52