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	314.00p on 12-11-2026 at 11:55:06
Change	-1.50p -0.48%
Buy	314.00p
Sell	313.00p

Last Trade:	Buy 17.00 at 313.782p
Day's Volume:	14,388
Last Close:	315.50p
Open:	317.50p
ISIN:	GB00B1FP6H53

Day's Range	312.50p - 317.50p
52wk Range:	223.50p - 331.50p
Market Capitalisation:	£1.87b
VWAP:	313.95971p
Shares in Issue:	594.05m

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*	17	313.782p	Suspected BUY Trade	11:52:03 - 12-Nov-26
Buy*	1	313.728p	Suspected BUY Trade	11:42:39 - 12-Nov-26
Buy*	13	314.00p	SI Trade	11:27:29 - 12-Nov-26
Buy*	134	314.00p	Automatic Execution	11:27:29 - 12-Nov-26
Buy*	94	314.00p	Automatic Execution	11:22:17 - 12-Nov-26
Sell*	100	313.00p	SI Trade	11:05:17 - 12-Nov-26
Unknown*	100	313.00p	OTC Trade	11:05:17 - 12-Nov-26
Buy*	213	313.00p	Automatic Execution	11:01:11 - 12-Nov-26
Buy*	624	313.00p	Automatic Execution	11:01:11 - 12-Nov-26
Buy*	281	313.00p	Automatic Execution	11:01:11 - 12-Nov-26

See more Mitchells & Butlers trades

Mitchells & Butlers (MAB) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
12th Nov 2026 (Thu)	317.50	317.50	312.50	315.50	14,388
11th Nov 2026 (Wed)	316.50	316.50	310.50	315.50	192,020
10th Nov 2026 (Tue)	314.00	315.50	311.50	315.50	263,333
9th Nov 2026 (Mon)	320.00	323.00	312.00	312.00	534,250
6th Nov 2026 (Fri)	331.50	331.50	318.50	320.00	556,417
5th Nov 2026 (Thu)	325.00	327.00	322.00	324.00	1,654,641
4th Nov 2026 (Wed)	311.50	323.50	311.50	323.50	3,116,360
3rd Nov 2026 (Tue)	330.50	330.50	317.00	318.00	460,102
2nd Nov 2026 (Mon)	320.50	330.50	320.50	330.50	2,002,296
30th Oct 2026 (Fri)	318.50	324.00	317.50	322.00	1,573,968
29th Oct 2026 (Thu)	322.00	322.00	314.00	317.50	959,565
28th Oct 2026 (Wed)	317.00	317.00	311.50	315.00	1,344,592
27th Oct 2026 (Tue)	308.00	314.00	308.00	313.50	633,772
26th Oct 2026 (Mon)	314.50	316.50	307.50	314.00	675,412
23rd Oct 2026 (Fri)	314.50	314.50	310.50	312.00	353,860
22nd Oct 2026 (Thu)	307.50	313.50	307.50	311.00	428,068
21st Oct 2026 (Wed)	316.50	316.50	311.50	314.00	373,502
20th Oct 2026 (Tue)	316.50	317.00	310.00	315.50	834,085
19th Oct 2026 (Mon)	315.50	315.50	304.50	309.00	721,381
16th Oct 2026 (Fri)	315.50	315.50	303.00	309.00	291,916
15th Oct 2026 (Thu)	306.00	310.50	302.00	308.00	208,340
14th Oct 2026 (Wed)	295.00	302.00	294.00	302.00	782,482
13th Oct 2026 (Tue)	290.50	295.50	290.50	294.50	525,552
12th Oct 2026 (Mon)	291.00	291.00	284.50	291.00	188,896

See more Mitchells & Butlers price history

Date	Source	Headline
Mitchells & Butlers (MAB) Regulatory News
9th Nov 2026 2:00 pm	RNS	Director/PDMR Shareholding
30th Oct 2026 11:00 am	RNS	Total Voting Rights
22nd Oct 2026 11:12 am	RNS	Block Admission to Trading
12th Oct 2026 2:30 pm	RNS	Director/PDMR Shareholding
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

See more Mitchells & Butlers regulatory news

FTSE 100 Latest

Value10,868.62

Change33.15