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	276.00p on 31-07-2026 at 18:15:04
Change	-4.00p -1.43%
Buy	277.50p
Sell	276.50p

Last Trade:	Sell 68.00 at 276.00p
Day's Volume:	303,907
Last Close:	276.00p
Open:	284.50p
ISIN:	GB00B1FP6H53

Day's Range	276.00p - 284.50p
52wk Range:	223.50p - 301.50p
Market Capitalisation:	£1.64b
VWAP:	276.99667p
Shares in Issue:	594.61m

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*	68	276.00p	SI Trade	16:35:09 - 31-Jul-26
Sell*	2,247	276.00p	SI Trade	16:35:09 - 31-Jul-26
Sell*	154,588	276.00p	Uncrossing Trade	16:35:09 - 31-Jul-26
Buy*	5	277.50p	SI Trade	16:29:52 - 31-Jul-26
Sell*	1	276.50p	SI Trade	16:29:02 - 31-Jul-26
Buy*	300	277.00p	Automatic Execution	16:28:41 - 31-Jul-26
Buy*	131	277.00p	Automatic Execution	16:28:41 - 31-Jul-26
Buy*	1	277.00p	SI Trade	16:28:13 - 31-Jul-26
Sell*	177	276.535p	Ordinary	16:27:22 - 31-Jul-26
Sell*	730	277.00p	Automatic Execution	16:25:46 - 31-Jul-26

See more Mitchells & Butlers trades

Mitchells & Butlers (MAB) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
31st Jul 2026 (Fri)	284.50	284.50	276.00	276.00	303,907
30th Jul 2026 (Thu)	271.00	282.50	271.00	280.00	609,938
29th Jul 2026 (Wed)	269.00	277.50	269.00	275.50	1,234,132
28th Jul 2026 (Tue)	273.00	275.50	269.00	275.50	385,110
27th Jul 2026 (Mon)	270.00	270.00	264.00	266.50	610,341
24th Jul 2026 (Fri)	262.00	265.50	259.50	264.00	662,174
23rd Jul 2026 (Thu)	274.50	274.50	253.50	261.00	2,848,397
22nd Jul 2026 (Wed)	278.50	278.50	264.00	275.00	1,060,860
21st Jul 2026 (Tue)	269.00	277.00	269.00	274.50	329,308
20th Jul 2026 (Mon)	267.00	272.50	266.50	271.00	1,022,477
17th Jul 2026 (Fri)	270.00	270.00	266.00	267.00	924,129
16th Jul 2026 (Thu)	266.00	266.50	262.00	266.00	967,546
15th Jul 2026 (Wed)	263.50	265.50	260.50	265.00	999,685
14th Jul 2026 (Tue)	271.00	271.00	261.50	264.00	1,197,555
13th Jul 2026 (Mon)	265.00	268.50	263.50	265.00	266,937
10th Jul 2026 (Fri)	256.50	265.00	256.50	263.00	237,824
9th Jul 2026 (Thu)	261.00	266.50	260.00	261.50	466,096
8th Jul 2026 (Wed)	262.00	265.50	257.50	263.00	427,968
7th Jul 2026 (Tue)	253.00	261.50	253.00	261.50	326,173
6th Jul 2026 (Mon)	255.00	260.00	252.00	253.00	293,629
3rd Jul 2026 (Fri)	254.00	256.50	250.50	254.50	213,583
2nd Jul 2026 (Thu)	252.50	254.00	248.50	253.00	511,506

See more Mitchells & Butlers price history

Date	Source	Headline
Mitchells & Butlers (MAB) Regulatory News
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
26th Jun 2026 12:15 pm	RNS	Director/PDMR Shareholding
23rd Jun 2026 11:00 am	RNS	Director/PDMR Shareholding
18th Jun 2026 10:30 am	RNS	Director/PDMR Shareholding

See more Mitchells & Butlers regulatory news

FTSE 100 Latest

Value10,868.05

Change-29.22