£2,482
-0,54%
Echtzeit-Aktienkurs Mitchells & Butlers PLC
Bid:
Ask:
Aktienkurse zur Mitchells & Butlers PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.09.2025 | 2,50 | 2,51 | 2,48 | 2,50 | 0,81% | 26.263,00 |
| 26.09.2025 | 2,43 | 2,50 | 2,42 | 2,48 | 2,70% | 56.950,00 |
| 25.09.2025 | 2,57 | 2,57 | 2,38 | 2,41 | -8,19% | 82.078,00 |
| 24.09.2025 | 2,66 | 2,66 | 2,62 | 2,63 | -1,41% | 7.203,00 |
| 23.09.2025 | 2,67 | 2,71 | 2,65 | 2,66 | 1,04% | 17.291,00 |
| 22.09.2025 | 2,62 | 2,64 | 2,60 | 2,64 | 0,76% | 8.725,00 |
| 19.09.2025 | 2,66 | 2,66 | 2,60 | 2,62 | -1,51% | 14.519,00 |
| 18.09.2025 | 2,72 | 2,72 | 2,66 | 2,66 | -1,85% | 23.263,00 |
| 17.09.2025 | 2,73 | 2,73 | 2,69 | 2,71 | -0,55% | 36.573,00 |
| 16.09.2025 | 2,68 | 2,72 | 2,68 | 2,72 | 1,30% | 83.444,00 |
| 15.09.2025 | 2,62 | 2,69 | 2,62 | 2,69 | 2,68% | 70.164,00 |
| 12.09.2025 | 2,63 | 2,63 | 2,61 | 2,62 | -0,20% | 62.697,00 |
| 11.09.2025 | 2,56 | 2,62 | 2,56 | 2,62 | 1,39% | - |
| 10.09.2025 | 2,54 | 2,59 | 2,54 | 2,58 | 1,87% | - |
| 09.09.2025 | 2,59 | 2,59 | 2,53 | 2,54 | -2,09% | - |
| 08.09.2025 | 2,59 | 2,64 | 2,59 | 2,59 | 0,63% | - |
| 05.09.2025 | 2,53 | 2,58 | 2,52 | 2,58 | 1,38% | 16.486,00 |
| 04.09.2025 | 2,50 | 2,55 | 2,50 | 2,54 | 2,83% | 14.490,00 |
| 03.09.2025 | 2,50 | 2,51 | 2,47 | 2,47 | -1,00% | 31.925,00 |
| 02.09.2025 | 2,60 | 2,60 | 2,49 | 2,50 | -4,41% | 34.532,00 |
| 01.09.2025 | 2,60 | 2,63 | 2,60 | 2,61 | 0,89% | 29.273,00 |
| 29.08.2025 | 2,62 | 2,62 | 2,58 | 2,59 | -1,63% | 53.684,00 |
| 28.08.2025 | 2,65 | 2,66 | 2,63 | 2,63 | -0,47% | 17.626,00 |
| 27.08.2025 | 2,69 | 2,73 | 2,63 | 2,64 | -1,40% | 11.704,00 |
| 26.08.2025 | 2,71 | 2,71 | 2,64 | 2,68 | -1,46% | 16.501,00 |
| 25.08.2025 | 2,72 | 2,72 | 2,72 | 2,72 | 1,03% | - |
| 22.08.2025 | 2,65 | 2,70 | 2,65 | 2,69 | 0,82% | 41.644,00 |
| 21.08.2025 | 2,66 | 2,70 | 2,66 | 2,67 | -0,56% | 11.651,00 |
| 20.08.2025 | 2,65 | 2,69 | 2,65 | 2,69 | -0,74% | 29.475,00 |
| 19.08.2025 | 2,70 | 2,71 | 2,69 | 2,71 | 0,56% | 4.233,00 |
| 18.08.2025 | 2,67 | 2,70 | 2,64 | 2,69 | 1,70% | 20.796,00 |
| 15.08.2025 | 2,64 | 2,66 | 2,63 | 2,65 | -0,28% | 9.001,00 |
| 14.08.2025 | 2,70 | 2,70 | 2,65 | 2,65 | -1,58% | 4.363,00 |
| 13.08.2025 | 2,69 | 2,72 | 2,69 | 2,70 | 0,56% | 3.287,00 |
| 12.08.2025 | 2,68 | 2,69 | 2,66 | 2,68 | -0,19% | 13.849,00 |
| 11.08.2025 | 2,71 | 2,71 | 2,67 | 2,69 | -0,37% | 15.565,00 |
| 08.08.2025 | 2,71 | 2,73 | 2,67 | 2,70 | -0,55% | 13.462,00 |
| 07.08.2025 | 2,70 | 2,73 | 2,69 | 2,71 | -0,18% | 18.598,00 |
| 06.08.2025 | 2,74 | 2,74 | 2,70 | 2,72 | -1,09% | 10.929,00 |
| 05.08.2025 | 2,76 | 2,76 | 2,72 | 2,75 | 0,18% | 26.666,00 |
| 04.08.2025 | 2,74 | 2,74 | 2,72 | 2,74 | 0,74% | 7.413,00 |
| 01.08.2025 | 2,74 | 2,77 | 2,69 | 2,72 | -1,98% | 15.127,00 |
| 31.07.2025 | 2,74 | 2,79 | 2,74 | 2,78 | 2,40% | 38.209,00 |
| 30.07.2025 | 2,75 | 2,75 | 2,70 | 2,71 | -1,45% | 116.469,00 |
| 29.07.2025 | 2,82 | 2,83 | 2,75 | 2,75 | -2,31% | 39.519,00 |
| 28.07.2025 | 2,91 | 2,91 | 2,81 | 2,82 | -2,09% | 52.328,00 |
| 25.07.2025 | 3,06 | 3,08 | 2,86 | 2,88 | -0,17% | 28.872,00 |
| 24.07.2025 | 2,85 | 2,90 | 2,85 | 2,88 | 1,23% | 35.843,00 |
| 23.07.2025 | 2,86 | 2,88 | 2,85 | 2,85 | -0,18% | 32.354,00 |
| 22.07.2025 | 2,85 | 2,85 | 2,83 | 2,85 | 0,26% | 12.963,00 |
| 21.07.2025 | 2,79 | 2,85 | 2,78 | 2,84 | 1,52% | 37.973,00 |
| 18.07.2025 | 2,79 | 2,84 | 2,76 | 2,80 | -0,03% | 49.718,00 |
| 17.07.2025 | 2,77 | 2,82 | 2,76 | 2,80 | 2,04% | 84.065,00 |
| 16.07.2025 | 2,82 | 2,84 | 2,75 | 2,75 | -2,83% | 10.509,00 |
| 15.07.2025 | 2,85 | 2,86 | 2,81 | 2,83 | 0,18% | 58.076,00 |
| 14.07.2025 | 2,86 | 2,88 | 2,82 | 2,82 | -1,57% | 37.207,00 |
| 11.07.2025 | 2,88 | 2,89 | 2,84 | 2,87 | -0,87% | 3.248,00 |
| 10.07.2025 | 2,89 | 2,89 | 2,86 | 2,89 | 0,17% | 34.257,00 |
| 09.07.2025 | 2,93 | 2,93 | 2,88 | 2,89 | -0,69% | 50.765,00 |
| 08.07.2025 | 2,84 | 2,91 | 2,84 | 2,91 | 2,47% | 100.361,00 |
| 07.07.2025 | 2,85 | 2,87 | 2,83 | 2,84 | -0,25% | 96.841,00 |
| 04.07.2025 | 2,85 | 2,85 | 2,82 | 2,84 | -0,63% | 5.616,00 |
| 03.07.2025 | 2,83 | 2,87 | 2,83 | 2,86 | 2,42% | 16.892,00 |
| 02.07.2025 | 2,89 | 2,89 | 2,79 | 2,79 | -3,37% | 54.214,00 |
| 01.07.2025 | 2,87 | 2,93 | 2,83 | 2,89 | 1,58% | 100.064,00 |
| 30.06.2025 | 2,86 | 2,91 | 2,84 | 2,85 | -0,35% | 45.502,00 |
| 27.06.2025 | 2,84 | 2,86 | 2,83 | 2,86 | 0,35% | 40.029,00 |
| 26.06.2025 | 2,84 | 2,85 | 2,83 | 2,85 | 0,53% | 33.108,00 |
| 25.06.2025 | 2,84 | 2,86 | 2,83 | 2,83 | -0,53% | 42.682,00 |
| 24.06.2025 | 2,84 | 2,87 | 2,84 | 2,85 | 0,53% | 14.270,00 |
| 23.06.2025 | 2,83 | 2,84 | 2,81 | 2,83 | 0,35% | 4.681,00 |
| 20.06.2025 | 2,77 | 2,84 | 2,77 | 2,82 | 1,81% | 18.514,00 |
| 19.06.2025 | 2,79 | 2,79 | 2,75 | 2,77 | -0,72% | 14.617,00 |
| 18.06.2025 | 2,80 | 2,80 | 2,77 | 2,79 | 0,00% | 6.321,00 |
| 17.06.2025 | 2,78 | 2,79 | 2,77 | 2,79 | 0,00% | 4.746,00 |
| 16.06.2025 | 2,77 | 2,80 | 2,76 | 2,79 | 0,90% | 19.313,00 |
| 13.06.2025 | 2,78 | 2,78 | 2,73 | 2,77 | -1,07% | 18.789,00 |
| 12.06.2025 | 2,88 | 2,88 | 2,77 | 2,80 | -1,93% | 54.132,00 |
| 11.06.2025 | 2,86 | 2,87 | 2,84 | 2,85 | 0,00% | 29.802,00 |
| 10.06.2025 | 2,81 | 2,86 | 2,81 | 2,85 | 1,15% | 114.496,00 |
| 09.06.2025 | 2,88 | 2,88 | 2,81 | 2,82 | -1,31% | 21.594,00 |
| 06.06.2025 | 2,83 | 2,88 | 2,82 | 2,86 | 1,06% | 70.460,00 |
| 05.06.2025 | 2,85 | 2,87 | 2,82 | 2,83 | -0,88% | 35.502,00 |
| 04.06.2025 | 2,88 | 2,88 | 2,83 | 2,85 | -0,87% | 6.543,00 |
| 03.06.2025 | 2,89 | 2,90 | 2,86 | 2,88 | 0,17% | 109.736,00 |
| 02.06.2025 | 2,86 | 2,92 | 2,84 | 2,87 | 0,35% | 72.064,00 |
| 30.05.2025 | 2,90 | 2,90 | 2,85 | 2,86 | 0,18% | 33.128,00 |
| 29.05.2025 | 2,89 | 2,89 | 2,84 | 2,86 | -0,17% | 19.142,00 |
| 28.05.2025 | 2,89 | 2,89 | 2,86 | 2,86 | 0,00% | 41.414,00 |
| 27.05.2025 | 2,85 | 2,88 | 2,82 | 2,86 | 0,03% | 26.584,00 |
| 26.05.2025 | 2,84 | 2,86 | 2,84 | 2,86 | 1,03% | - |
| 23.05.2025 | 2,86 | 2,86 | 2,80 | 2,83 | 1,25% | 31.713,00 |
| 22.05.2025 | 2,79 | 2,91 | 2,73 | 2,80 | 1,64% | 54.604,00 |
| 21.05.2025 | 2,77 | 2,79 | 2,75 | 2,75 | -1,43% | 5.677,00 |
| 20.05.2025 | 2,76 | 2,79 | 2,75 | 2,79 | 2,20% | 26.793,00 |
| 19.05.2025 | 2,74 | 2,74 | 2,70 | 2,73 | -0,26% | 11.693,00 |
| 16.05.2025 | 2,67 | 2,75 | 2,67 | 2,74 | 3,67% | 14.055,00 |
| 15.05.2025 | 2,70 | 2,72 | 2,63 | 2,64 | -2,22% | 32.672,00 |
| 14.05.2025 | 2,70 | 2,71 | 2,68 | 2,70 | 0,00% | 19.948,00 |
| 13.05.2025 | 2,72 | 2,75 | 2,69 | 2,70 | -0,09% | 19.011,00 |