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	280.00p on 18-07-2025 at 18:50:07
Change	1.00p 0.36%
Buy	280.00p
Sell	279.50p
Buy / Sell MAB Shares

Last Trade:	Buy 1,478.00 at 280.00p
Day's Volume:	667,274
Last Close:	280.00p
Open:	283.50p
ISIN:	GB00B1FP6H53

Day's Range	276.00p - 283.50p
52wk Range:	195.00p - 320.00p
Market Capitalisation:	£1.66b
VWAP:	279.10529p
Shares in Issue:	593.62m

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*	1,478	280.00p	Automatic Execution	16:35:26 - 18-Jul-25
Buy*	241,533	280.00p	Suspected BUY Trade	16:35:26 - 18-Jul-25
Buy*	500	280.00p	Automatic Execution	16:29:51 - 18-Jul-25
Sell*	9	279.50p	Automatic Execution	16:29:34 - 18-Jul-25
Sell*	20	279.50p	Automatic Execution	16:29:34 - 18-Jul-25
Sell*	4	279.50p	SI Trade	16:28:42 - 18-Jul-25
Buy*	88	280.00p	Automatic Execution	16:21:44 - 18-Jul-25
Buy*	348	280.00p	Automatic Execution	16:20:54 - 18-Jul-25
Buy*	208	280.00p	Automatic Execution	16:19:12 - 18-Jul-25
Buy*	107	280.00p	Automatic Execution	16:12:05 - 18-Jul-25

See more Mitchells & Butlers trades

Mitchells & Butlers (MAB) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
18th Jul 2025 (Fri)	283.50	283.50	276.00	280.00	667,274
17th Jul 2025 (Thu)	270.50	281.00	270.50	279.00	548,828
16th Jul 2025 (Wed)	278.00	284.00	274.50	277.00	163,028
15th Jul 2025 (Tue)	285.50	285.50	281.50	283.00	276,797
14th Jul 2025 (Mon)	285.00	287.50	281.50	282.50	297,257
11th Jul 2025 (Fri)	288.50	289.00	284.00	286.00	149,950
10th Jul 2025 (Thu)	291.50	291.50	285.50	289.00	271,115
9th Jul 2025 (Wed)	294.50	294.50	287.50	288.00	404,237
8th Jul 2025 (Tue)	284.50	291.00	284.00	290.00	232,936
7th Jul 2025 (Mon)	291.00	291.00	283.00	284.00	171,739
4th Jul 2025 (Fri)	284.00	284.50	281.00	283.50	103,089
3rd Jul 2025 (Thu)	286.00	286.50	282.00	286.00	171,999
2nd Jul 2025 (Wed)	289.50	289.50	279.50	280.50	767,707
1st Jul 2025 (Tue)	281.00	293.50	281.00	291.50	518,817
30th Jun 2025 (Mon)	291.00	291.00	284.00	286.50	365,134
27th Jun 2025 (Fri)	289.50	289.50	283.00	287.50	712,562
26th Jun 2025 (Thu)	283.50	285.50	283.00	283.00	233,484
25th Jun 2025 (Wed)	278.00	285.50	278.00	284.00	118,772
24th Jun 2025 (Tue)	283.50	287.00	283.50	284.00	222,368
23rd Jun 2025 (Mon)	288.00	288.00	280.50	283.00	1,067,025
20th Jun 2025 (Fri)	279.50	284.00	276.50	281.50	855,176
19th Jun 2025 (Thu)	285.00	285.00	274.50	276.50	290,282

See more Mitchells & Butlers price history

Date	Source	Headline
Mitchells & Butlers (MAB) Regulatory News
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
30th May 2025 10:53 am	RNS	Total Voting Rights
27th May 2025 10:40 am	RNS	Director/PDMR Shareholding
22nd May 2025 7:00 am	RNS	Half Year Results
15th May 2025 12:39 pm	RNS	Notice of Half Year Results
30th Apr 2025 1:39 pm	RNS	Total Voting Rights

See more Mitchells & Butlers regulatory news

FTSE 100 Latest

Value8,992.12

Change19.48