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	294.50p on 02-10-2026 at 18:35:05
Change	12.00p 4.25%
Buy	293.50p
Sell	292.50p

Last Trade:	Sell 105,567.00 at 294.50p
Day's Volume:	310,156
Last Close:	294.50p
Open:	276.50p
ISIN:	GB00B1FP6H53

Day's Range	276.50p - 294.50p
52wk Range:	223.50p - 301.50p
Market Capitalisation:	£1.75b
VWAP:	291.70197p
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
Sell*	105,567	294.50p	Uncrossing Trade	16:35:10 - 02-Oct-26
Sell*	4	292.50p	SI Trade	16:29:01 - 02-Oct-26
Buy*	219	293.00p	Automatic Execution	16:26:54 - 02-Oct-26
Buy*	149	293.00p	Automatic Execution	16:26:54 - 02-Oct-26
Sell*	217	292.2712p	Ordinary	16:22:28 - 02-Oct-26
Buy*	221	293.00p	Automatic Execution	16:20:03 - 02-Oct-26
Buy*	1,000	292.50p	Automatic Execution	16:19:18 - 02-Oct-26
Buy*	504	292.50p	Automatic Execution	16:19:18 - 02-Oct-26
Buy*	183	292.50p	Automatic Execution	16:19:18 - 02-Oct-26
Buy*	5	292.50p	Automatic Execution	16:19:18 - 02-Oct-26

See more Mitchells & Butlers trades

Mitchells & Butlers (MAB) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
2nd Oct 2026 (Fri)	276.50	294.50	276.50	294.50	310,156
1st Oct 2026 (Thu)	285.00	286.00	279.00	282.50	765,131
30th Sep 2026 (Wed)	282.50	288.00	281.00	283.00	545,680
29th Sep 2026 (Tue)	271.50	281.50	271.50	279.50	221,783
28th Sep 2026 (Mon)	277.50	282.50	277.00	277.00	181,711
25th Sep 2026 (Fri)	270.00	280.00	270.00	277.00	124,413
24th Sep 2026 (Thu)	270.00	282.50	270.00	275.00	209,428
23rd Sep 2026 (Wed)	283.50	283.50	270.50	272.00	302,553
22nd Sep 2026 (Tue)	269.50	279.00	269.50	279.00	225,624
21st Sep 2026 (Mon)	273.00	277.50	273.00	275.50	139,296
18th Sep 2026 (Fri)	273.00	274.00	270.50	272.50	790,164
17th Sep 2026 (Thu)	274.00	275.50	271.00	274.50	260,717
16th Sep 2026 (Wed)	269.50	272.00	268.00	270.50	259,489
15th Sep 2026 (Tue)	263.50	271.00	263.50	268.50	224,251
14th Sep 2026 (Mon)	267.50	271.50	264.00	269.50	192,618
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

See more Mitchells & Butlers price history

Date	Source	Headline
Mitchells & Butlers (MAB) Regulatory News
30th Sep 2026 2:00 pm	RNS	Admission to Trading
30th Sep 2026 11:30 am	RNS	Total Voting Rights
24th Sep 2026 7:00 am	RNS	Pre-Close Trading Update
18th Sep 2026 12:00 pm	RNS	Notice of Pre-Close Trading Statement
14th Sep 2026 10:00 am	RNS	Director/PDMR Shareholding
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

See more Mitchells & Butlers regulatory news

FTSE 100 Latest

Value10,461.95

Change33.68