£2,538
0,12%
Echtzeit-Aktienkurs Mitchells & Butlers PLC
Bid:
Ask:
Aktienkurse zur Mitchells & Butlers PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.11.2024 | 2,55 | 2,56 | 2,53 | 2,54 | 0,08% | - |
| 04.11.2024 | 2,54 | 2,55 | 2,53 | 2,54 | -0,39% | 9.121,00 |
| 01.11.2024 | 2,53 | 2,55 | 2,50 | 2,55 | 2,21% | 69.892,00 |
| 31.10.2024 | 2,59 | 2,62 | 2,49 | 2,49 | -4,23% | 75.255,00 |
| 30.10.2024 | 2,60 | 2,73 | 2,59 | 2,60 | -0,19% | 126.599,00 |
| 29.10.2024 | 2,70 | 2,70 | 2,60 | 2,61 | -3,79% | 17.373,00 |
| 28.10.2024 | 2,72 | 2,72 | 2,70 | 2,71 | 0,46% | 7.534,00 |
| 25.10.2024 | 2,69 | 2,70 | 2,68 | 2,70 | 0,00% | 8.589,00 |
| 24.10.2024 | 2,70 | 2,72 | 2,70 | 2,70 | 0,00% | 1.730,00 |
| 23.10.2024 | 2,71 | 2,72 | 2,69 | 2,70 | -0,55% | 2.885,00 |
| 22.10.2024 | 2,66 | 2,74 | 2,64 | 2,71 | 0,56% | 17.507,00 |
| 21.10.2024 | 2,73 | 2,75 | 2,69 | 2,70 | -1,10% | 21.366,00 |
| 18.10.2024 | 2,73 | 2,76 | 2,72 | 2,73 | 0,09% | 32.278,00 |
| 17.10.2024 | 2,73 | 2,74 | 2,72 | 2,72 | 0,55% | 26.765,00 |
| 16.10.2024 | 2,73 | 2,75 | 2,70 | 2,71 | -1,55% | 61.897,00 |
| 15.10.2024 | 2,74 | 2,76 | 2,74 | 2,75 | 0,74% | 27.505,00 |
| 14.10.2024 | 2,80 | 2,80 | 2,72 | 2,73 | -1,62% | 27.316,00 |
| 11.10.2024 | 2,77 | 2,79 | 2,77 | 2,78 | 0,18% | 13.102,00 |
| 10.10.2024 | 2,79 | 2,79 | 2,77 | 2,77 | -0,63% | 20.417,00 |
| 09.10.2024 | 2,79 | 2,81 | 2,77 | 2,79 | 0,27% | 28.884,00 |
| 08.10.2024 | 2,82 | 2,83 | 2,77 | 2,78 | -0,89% | 39.658,00 |
| 07.10.2024 | 2,86 | 2,86 | 2,79 | 2,81 | -1,41% | 34.483,00 |
| 04.10.2024 | 2,83 | 2,85 | 2,80 | 2,85 | -0,09% | 51.024,00 |
| 03.10.2024 | 2,89 | 2,89 | 2,84 | 2,85 | -0,18% | 50.295,00 |
| 02.10.2024 | 2,96 | 2,96 | 2,85 | 2,85 | -3,14% | 12.048,00 |
| 01.10.2024 | 2,96 | 2,96 | 2,93 | 2,95 | 0,68% | 35.121,00 |
| 30.09.2024 | 3,01 | 3,01 | 2,92 | 2,93 | -2,01% | 16.479,00 |
| 27.09.2024 | 3,03 | 3,05 | 2,98 | 2,99 | -1,97% | 23.887,00 |
| 26.09.2024 | 3,05 | 3,07 | 3,04 | 3,05 | 2,35% | 9.976,00 |
| 25.09.2024 | 3,03 | 3,09 | 2,98 | 2,98 | -2,14% | 11.902,00 |
| 24.09.2024 | 3,02 | 3,04 | 3,01 | 3,04 | 0,16% | 51.238,00 |
| 23.09.2024 | 3,00 | 3,04 | 2,96 | 3,04 | 1,85% | 12.864,00 |
| 20.09.2024 | 2,96 | 2,99 | 2,93 | 2,98 | 0,59% | 33.083,00 |
| 19.09.2024 | 2,97 | 2,97 | 2,95 | 2,96 | 0,42% | 29.263,00 |
| 18.09.2024 | 2,99 | 2,99 | 2,94 | 2,95 | -0,84% | 4.893,00 |
| 17.09.2024 | 2,99 | 3,01 | 2,98 | 2,98 | 0,00% | 16.241,00 |
| 16.09.2024 | 2,97 | 2,99 | 2,96 | 2,98 | 0,00% | 10.732,00 |
| 13.09.2024 | 2,92 | 2,98 | 2,92 | 2,98 | 1,71% | 23.933,00 |
| 12.09.2024 | 2,92 | 2,95 | 2,90 | 2,93 | 1,39% | 24.363,00 |
| 11.09.2024 | 2,90 | 2,93 | 2,89 | 2,89 | -1,20% | 73.500,00 |
| 10.09.2024 | 2,88 | 2,92 | 2,88 | 2,92 | 1,92% | 24.738,00 |
| 09.09.2024 | 2,88 | 2,88 | 2,85 | 2,87 | 1,42% | 8.914,00 |
| 06.09.2024 | 2,83 | 2,88 | 2,83 | 2,83 | -1,31% | 6.884,00 |
| 05.09.2024 | 2,86 | 2,87 | 2,83 | 2,86 | 0,79% | 6.863,00 |
| 04.09.2024 | 2,80 | 2,85 | 2,80 | 2,84 | -0,35% | 12.959,00 |
| 03.09.2024 | 2,93 | 2,93 | 2,85 | 2,85 | -3,55% | 3.192,00 |
| 02.09.2024 | 2,96 | 2,97 | 2,95 | 2,96 | -1,01% | 2.187,00 |
| 30.08.2024 | 2,98 | 3,00 | 2,96 | 2,99 | 0,34% | 34.345,00 |
| 29.08.2024 | 3,01 | 3,03 | 2,97 | 2,98 | -1,24% | 9.192,00 |
| 28.08.2024 | 3,07 | 3,07 | 3,00 | 3,01 | -2,03% | 24.601,00 |
| 27.08.2024 | 3,09 | 3,10 | 3,05 | 3,08 | -1,02% | 18.793,00 |
| 26.08.2024 | 3,11 | 3,12 | 3,11 | 3,11 | 1,03% | - |
| 23.08.2024 | 3,09 | 3,09 | 3,05 | 3,08 | -0,81% | 8.328,00 |
| 22.08.2024 | 3,11 | 3,13 | 3,09 | 3,10 | 0,32% | 19.382,00 |
| 21.08.2024 | 3,02 | 3,09 | 3,00 | 3,09 | 2,06% | 28.617,00 |
| 20.08.2024 | 3,09 | 3,09 | 3,03 | 3,03 | -0,74% | 12.352,00 |
| 19.08.2024 | 3,04 | 3,08 | 3,02 | 3,05 | -0,16% | 18.994,00 |
| 16.08.2024 | 3,10 | 3,11 | 3,03 | 3,06 | -1,69% | 70.933,00 |
| 15.08.2024 | 3,10 | 3,15 | 3,09 | 3,11 | 0,16% | 16.737,00 |
| 14.08.2024 | 3,13 | 3,13 | 3,08 | 3,10 | 1,39% | 49.874,00 |
| 13.08.2024 | 3,07 | 3,08 | 3,06 | 3,06 | -0,81% | 26.515,00 |
| 12.08.2024 | 3,07 | 3,09 | 3,03 | 3,09 | 1,82% | 8.417,00 |
| 09.08.2024 | 3,02 | 3,07 | 3,02 | 3,03 | 0,17% | 6.092,00 |
| 08.08.2024 | 3,01 | 3,03 | 2,97 | 3,03 | 0,50% | 19.152,00 |
| 07.08.2024 | 2,97 | 3,02 | 2,93 | 3,01 | 2,03% | 48.165,00 |
| 06.08.2024 | 2,97 | 2,97 | 2,88 | 2,95 | 1,20% | 30.231,00 |
| 05.08.2024 | 2,93 | 2,94 | 2,85 | 2,92 | -3,32% | 22.779,00 |
| 02.08.2024 | 3,12 | 3,14 | 3,01 | 3,02 | -3,05% | 72.459,00 |
| 01.08.2024 | 3,09 | 3,18 | 3,09 | 3,11 | -0,16% | 13.832,00 |
| 31.07.2024 | 3,18 | 3,19 | 3,11 | 3,12 | -1,58% | 55.088,00 |
| 30.07.2024 | 3,08 | 3,17 | 3,08 | 3,17 | 3,09% | 26.275,00 |
| 29.07.2024 | 3,16 | 3,19 | 3,07 | 3,07 | -2,07% | 57.096,00 |
| 26.07.2024 | 3,07 | 3,15 | 3,07 | 3,14 | 3,13% | 65.679,00 |
| 25.07.2024 | 3,01 | 3,05 | 2,98 | 3,04 | 0,83% | 26.236,00 |
| 24.07.2024 | 3,04 | 3,05 | 3,01 | 3,02 | -0,50% | 13.843,00 |
| 23.07.2024 | 3,00 | 3,04 | 3,00 | 3,03 | 1,17% | 4.780,00 |
| 22.07.2024 | 2,99 | 3,01 | 2,99 | 3,00 | 0,17% | 27.038,00 |
| 19.07.2024 | 3,00 | 3,00 | 2,97 | 2,99 | -0,58% | 8.787,00 |
| 18.07.2024 | 3,01 | 3,05 | 3,01 | 3,01 | -0,74% | 33.164,00 |
| 17.07.2024 | 3,03 | 3,04 | 3,00 | 3,03 | 0,08% | 12.943,00 |
| 16.07.2024 | 3,01 | 3,04 | 3,01 | 3,03 | 0,08% | 27.171,00 |
| 15.07.2024 | 3,01 | 3,03 | 3,01 | 3,03 | 0,67% | 9.851,00 |
| 12.07.2024 | 3,04 | 3,05 | 3,01 | 3,01 | 0,00% | 32.993,00 |
| 11.07.2024 | 2,94 | 3,02 | 2,94 | 3,01 | 1,01% | 11.775,00 |
| 10.07.2024 | 2,97 | 2,99 | 2,94 | 2,98 | 1,54% | 21.255,00 |
| 09.07.2024 | 2,95 | 2,97 | 2,91 | 2,93 | 0,69% | 18.283,00 |
| 08.07.2024 | 2,92 | 2,93 | 2,88 | 2,91 | 0,34% | 35.026,00 |
| 05.07.2024 | 2,91 | 2,99 | 2,90 | 2,90 | 1,05% | 45.167,00 |
| 04.07.2024 | 2,88 | 2,89 | 2,85 | 2,87 | 1,06% | 44.925,00 |
| 03.07.2024 | 2,83 | 2,85 | 2,82 | 2,84 | 0,53% | 41.670,00 |
| 02.07.2024 | 2,85 | 2,85 | 2,81 | 2,83 | -1,40% | 9.938,00 |
| 01.07.2024 | 2,87 | 2,88 | 2,85 | 2,87 | 1,60% | 13.287,00 |
| 28.06.2024 | 2,89 | 2,90 | 2,82 | 2,82 | -2,42% | 18.577,00 |
| 27.06.2024 | 2,91 | 2,91 | 2,89 | 2,89 | -0,52% | 7.703,00 |
| 26.06.2024 | 2,91 | 2,94 | 2,90 | 2,91 | -0,17% | 23.362,00 |
| 25.06.2024 | 2,92 | 2,94 | 2,90 | 2,91 | -1,36% | 18.176,00 |
| 24.06.2024 | 2,98 | 3,01 | 2,95 | 2,95 | -1,01% | 13.571,00 |
| 21.06.2024 | 2,95 | 3,01 | 2,94 | 2,98 | 0,51% | 129.281,00 |
| 20.06.2024 | 2,99 | 2,99 | 2,95 | 2,97 | 0,17% | 10.194,00 |
| 19.06.2024 | 3,00 | 3,01 | 2,96 | 2,96 | -1,74% | 22.377,00 |