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 20-08-2025 at 18:50:07
Change	-1.00p -0.37%
Buy	269.50p
Sell	267.50p

Last Trade:	Sell 76,101.00 at 267.50p
Day's Volume:	134,723
Last Close:	267.50p
Open:	268.00p
ISIN:	GB00B1FP6H53

Day's Range	264.50p - 270.00p
52wk Range:	195.00p - 312.50p
Market Capitalisation:	£1.59b
VWAP:	267.42615p
Shares in Issue:	593.34m

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*	76,101	267.50p	Uncrossing Trade	16:35:23 - 20-Aug-25
Sell*	22	268.50p	Automatic Execution	16:25:20 - 20-Aug-25
Buy*	364	269.00p	Automatic Execution	16:25:20 - 20-Aug-25
Buy*	105	269.00p	Automatic Execution	16:25:20 - 20-Aug-25
Buy*	1,400	268.50p	Automatic Execution	16:25:20 - 20-Aug-25
Sell*	162	268.50p	Automatic Execution	16:25:20 - 20-Aug-25
Sell*	52	268.50p	Automatic Execution	16:25:20 - 20-Aug-25
Sell*	40	269.00p	Automatic Execution	16:25:20 - 20-Aug-25
Sell*	17	269.00p	Automatic Execution	16:25:20 - 20-Aug-25
Sell*	37	269.00p	Automatic Execution	16:25:20 - 20-Aug-25

See more Mitchells & Butlers trades

Mitchells & Butlers (MAB) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
20th Aug 2025 (Wed)	268.00	270.00	264.50	267.50	134,723
19th Aug 2025 (Tue)	268.50	271.00	267.00	268.50	101,862
18th Aug 2025 (Mon)	271.50	271.50	263.00	269.00	186,238
15th Aug 2025 (Fri)	271.50	271.50	263.00	265.50	198,872
14th Aug 2025 (Thu)	270.00	270.00	264.50	265.50	103,335
13th Aug 2025 (Wed)	274.50	274.50	266.00	270.00	160,177
12th Aug 2025 (Tue)	269.50	269.50	266.00	268.50	77,334
11th Aug 2025 (Mon)	270.50	270.50	266.50	267.50	139,982
8th Aug 2025 (Fri)	277.00	277.00	267.00	270.00	111,361
7th Aug 2025 (Thu)	275.00	275.00	268.50	270.50	210,900
6th Aug 2025 (Wed)	273.00	274.00	269.50	271.00	194,372
5th Aug 2025 (Tue)	274.00	276.50	271.00	273.50	176,966
4th Aug 2025 (Mon)	278.00	278.00	271.00	273.50	2,192,919
1st Aug 2025 (Fri)	276.50	276.50	268.50	272.00	158,927
31st Jul 2025 (Thu)	271.00	279.00	271.00	276.50	474,339
30th Jul 2025 (Wed)	270.50	275.50	269.50	273.00	508,569
29th Jul 2025 (Tue)	288.00	288.00	275.00	276.00	357,345
28th Jul 2025 (Mon)	291.00	291.00	280.50	282.50	278,935
25th Jul 2025 (Fri)	299.50	308.00	285.50	288.00	446,224
24th Jul 2025 (Thu)	279.00	290.00	279.00	288.50	286,697
23rd Jul 2025 (Wed)	287.00	288.00	284.00	285.50	347,515
22nd Jul 2025 (Tue)	289.00	289.00	283.00	284.00	168,658
21st Jul 2025 (Mon)	286.50	286.50	278.00	285.00	263,188

See more Mitchells & Butlers price history

Date	Source	Headline
Mitchells & Butlers (MAB) Regulatory News
18th Aug 2025 1:59 pm	RNS	Director/PDMR Shareholding
31st Jul 2025 11:18 am	RNS	Total Voting Rights
25th Jul 2025 7:00 am	RNS	Third Quarter Trading Update
22nd Jul 2025 10:15 am	RNS	Notice of Third Quarter Trading Update
21st Jul 2025 2:30 pm	RNS	Director/PDMR Shareholding
15th Jul 2025 12:38 pm	RNS	Listing Application
30th Jun 2025 3:00 pm	RNS	Total Voting Rights
27th Jun 2025 12:05 pm	RNS	Director/PDMR Shareholding
27th Jun 2025 12:00 pm	RNS	Director/PDMR Shareholding
23rd Jun 2025 11:09 am	RNS	Director/PDMR Shareholding

See more Mitchells & Butlers regulatory news

FTSE 100 Latest

Value9,288.14

Change98.92