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	282.00p on 21-08-2026 at 18:25:04
Change	3.00p 1.08%
Buy	283.00p
Sell	282.00p

Last Trade:	Sell 93,332.00 at 282.00p
Day's Volume:	199,632
Last Close:	282.00p
Open:	285.50p
ISIN:	GB00B1FP6H53

Day's Range	280.00p - 285.50p
52wk Range:	223.50p - 301.50p
Market Capitalisation:	£1.67b
VWAP:	281.61803p
Shares in Issue:	593.93m

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*	93,332	282.00p	Uncrossing Trade	16:35:04 - 21-Aug-26
Unknown*	18,341	281.094p	OTC Trade	16:33:58 - 21-Aug-26
Buy*	200	282.50p	Automatic Execution	16:29:57 - 21-Aug-26
Buy*	37	282.50p	Automatic Execution	16:29:45 - 21-Aug-26
Buy*	64	282.50p	Automatic Execution	16:29:45 - 21-Aug-26
Buy*	200	282.50p	Automatic Execution	16:29:45 - 21-Aug-26
Buy*	287	282.50p	Automatic Execution	16:29:45 - 21-Aug-26
Buy*	71	282.50p	Automatic Execution	16:29:36 - 21-Aug-26
Buy*	92	282.50p	Automatic Execution	16:29:32 - 21-Aug-26
Buy*	147	282.50p	Automatic Execution	16:29:32 - 21-Aug-26

See more Mitchells & Butlers trades

Mitchells & Butlers (MAB) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
21st Aug 2026 (Fri)	285.50	285.50	280.00	282.00	199,632
20th Aug 2026 (Thu)	274.50	279.00	274.50	279.00	232,606
19th Aug 2026 (Wed)	275.00	280.50	275.00	278.50	219,487
18th Aug 2026 (Tue)	277.50	280.00	275.50	279.00	93,657
17th Aug 2026 (Mon)	284.50	284.50	276.00	277.00	133,487
14th Aug 2026 (Fri)	285.00	285.50	282.00	283.50	191,668
13th Aug 2026 (Thu)	281.00	288.00	281.00	283.00	227,569
12th Aug 2026 (Wed)	273.50	284.00	273.50	282.00	280,631
11th Aug 2026 (Tue)	275.50	280.00	275.50	280.00	258,758
10th Aug 2026 (Mon)	282.50	284.50	280.50	280.50	157,499
7th Aug 2026 (Fri)	289.50	289.50	278.00	282.50	221,373
6th Aug 2026 (Thu)	289.00	289.00	282.50	283.00	143,341
5th Aug 2026 (Wed)	277.00	286.00	277.00	282.50	280,219
4th Aug 2026 (Tue)	281.50	284.50	280.50	283.00	456,740
3rd Aug 2026 (Mon)	278.00	284.00	277.50	283.00	949,803
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

See more Mitchells & Butlers price history

Date	Source	Headline
Mitchells & Butlers (MAB) Regulatory News
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
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

See more Mitchells & Butlers regulatory news

FTSE 100 Latest

Value10,816.56

Change68.40