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	271.00p on 14-05-2025 at 18:35:06
Change	2.50p 0.93%
Buy	270.50p
Sell	268.50p
Buy / Sell MAB Shares

Last Trade:	Buy 101,093.00 at 271.00p
Day's Volume:	183,841
Last Close:	271.00p
Open:	275.00p
ISIN:	GB00B1FP6H53

Day's Range	267.00p - 275.00p
52wk Range:	195.00p - 320.00p
Market Capitalisation:	£1,607m
VWAP:	270.40178p
Shares in Issue:	593m

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*	101,093	271.00p	Suspected BUY Trade	16:35:14 - 14-May-25
Buy*	300	270.50p	SI Trade	16:29:56 - 14-May-25
Buy*	170	270.50p	Automatic Execution	16:29:52 - 14-May-25
Buy*	63	270.50p	Automatic Execution	16:29:52 - 14-May-25
Buy*	64	270.50p	Automatic Execution	16:29:52 - 14-May-25
Buy*	6	270.50p	Automatic Execution	16:29:52 - 14-May-25
Unknown*	25	270.00p	SI Trade	16:29:18 - 14-May-25
Buy*	170	270.50p	Automatic Execution	16:29:16 - 14-May-25
Unknown*	21	270.00p	SI Trade	16:28:31 - 14-May-25
Unknown*	19	270.00p	SI Trade	16:27:58 - 14-May-25

See more Mitchells & Butlers trades

Mitchells & Butlers (MAB) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
13th May 2025 (Tue)	264.50	275.50	264.50	268.50	190,864
12th May 2025 (Mon)	265.00	271.50	264.50	270.00	347,025
9th May 2025 (Fri)	263.00	268.50	263.00	267.00	181,506
8th May 2025 (Thu)	265.00	267.00	263.00	266.00	269,065
7th May 2025 (Wed)	257.50	265.00	254.00	265.00	240,801
6th May 2025 (Tue)	263.00	263.00	254.50	257.50	287,734
5th May 2025 (Mon)	258.00	258.00	258.00	258.00	0
2nd May 2025 (Fri)	255.00	261.00	255.00	258.00	293,093
1st May 2025 (Thu)	241.50	261.00	241.50	261.00	279,688
30th Apr 2025 (Wed)	251.00	251.00	242.50	247.50	438,468
29th Apr 2025 (Tue)	244.50	247.50	243.00	246.50	154,813
28th Apr 2025 (Mon)	241.50	244.50	238.00	243.50	227,326
25th Apr 2025 (Fri)	240.00	241.50	237.00	240.00	232,315
24th Apr 2025 (Thu)	245.50	245.50	237.50	238.00	218,117
23rd Apr 2025 (Wed)	246.50	246.50	242.00	245.00	277,452
22nd Apr 2025 (Tue)	242.00	247.50	242.00	243.00	222,937
21st Apr 2025 (Mon)	244.00	244.00	244.00	244.00	0
18th Apr 2025 (Fri)	244.00	244.00	244.00	244.00	0
17th Apr 2025 (Thu)	239.50	245.50	238.00	244.00	311,674
16th Apr 2025 (Wed)	240.00	242.50	234.50	242.50	466,882
15th Apr 2025 (Tue)	237.50	244.00	237.50	241.50	279,041
14th Apr 2025 (Mon)	235.00	238.00	232.00	237.00	319,074

See more Mitchells & Butlers price history

Date	Source	Headline
Mitchells & Butlers (MAB) Regulatory News
30th Apr 2025 1:39 pm	RNS	Total Voting Rights
28th Apr 2025 11:43 am	RNS	Director/PDMR Shareholding
1st Apr 2025 11:40 am	RNS	Block listing Interim Review
31st Mar 2025 11:18 am	RNS	Director/PDMR Shareholding
31st Mar 2025 10:24 am	RNS	Total Voting Rights
3rd Mar 2025 1:18 pm	RNS	Director/PDMR Shareholding
28th Feb 2025 8:50 am	RNS	Total Voting Rights
3rd Feb 2025 1:58 pm	RNS	Director/PDMR Shareholding
31st Jan 2025 11:40 am	RNS	Total Voting Rights
23rd Jan 2025 2:52 pm	RNS	Result of Annual General Meeting

See more Mitchells & Butlers regulatory news

FTSE 100 Latest

Value8,585.01

Change-17.91