£2,820
0,89%
Echtzeit-Aktienkurs Mitchells & Butlers PLC
Bid:
Ask:
Aktienkurse zur Mitchells & Butlers PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.07.2026 | 2,74 | 2,82 | 2,74 | 2,80 | 1,91% | 176.478,00 |
| 29.07.2026 | 2,73 | 2,77 | 2,72 | 2,74 | -0,27% | 113.094,00 |
| 28.07.2026 | 2,68 | 2,76 | 2,68 | 2,75 | 2,71% | 69.400,00 |
| 27.07.2026 | 2,69 | 2,69 | 2,65 | 2,68 | 0,85% | 36.328,00 |
| 24.07.2026 | 2,62 | 2,66 | 2,60 | 2,66 | 1,34% | 69.945,00 |
| 23.07.2026 | 2,71 | 2,71 | 2,53 | 2,62 | -4,73% | 283.929,00 |
| 22.07.2026 | 2,75 | 2,75 | 2,64 | 2,75 | 0,18% | 69.354,00 |
| 21.07.2026 | 2,70 | 2,77 | 2,70 | 2,75 | 1,29% | 66.886,00 |
| 20.07.2026 | 2,69 | 2,73 | 2,67 | 2,71 | 0,93% | 172.600,00 |
| 17.07.2026 | 2,68 | 2,70 | 2,67 | 2,69 | 0,94% | 104.519,00 |
| 16.07.2026 | 2,64 | 2,67 | 2,62 | 2,66 | 0,28% | 260.723,00 |
| 15.07.2026 | 2,62 | 2,66 | 2,61 | 2,65 | 0,86% | 74.229,00 |
| 14.07.2026 | 2,63 | 2,64 | 2,62 | 2,63 | -0,94% | 70.183,00 |
| 13.07.2026 | 2,65 | 2,68 | 2,64 | 2,66 | 0,76% | 62.154,00 |
| 10.07.2026 | 2,60 | 2,65 | 2,60 | 2,64 | 0,38% | 45.140,00 |
| 09.07.2026 | 2,61 | 2,65 | 2,60 | 2,63 | 0,08% | 109.485,00 |
| 08.07.2026 | 2,59 | 2,66 | 2,58 | 2,62 | 0,31% | 51.049,00 |
| 07.07.2026 | 2,53 | 2,62 | 2,53 | 2,62 | 3,16% | 28.451,00 |
| 06.07.2026 | 2,60 | 2,60 | 2,52 | 2,54 | -0,59% | 17.864,00 |
| 03.07.2026 | 2,55 | 2,57 | 2,50 | 2,55 | 0,89% | 14.824,00 |
| 02.07.2026 | 2,50 | 2,54 | 2,50 | 2,53 | 1,51% | 50.103,00 |
| 01.07.2026 | 2,43 | 2,50 | 2,42 | 2,49 | 1,63% | 47.580,00 |
| 30.06.2026 | 2,49 | 2,49 | 2,43 | 2,45 | -0,20% | 32.263,00 |
| 29.06.2026 | 2,47 | 2,49 | 2,44 | 2,46 | -0,28% | 48.076,00 |
| 26.06.2026 | 2,46 | 2,47 | 2,42 | 2,46 | -0,02% | 81.886,00 |
| 25.06.2026 | 2,47 | 2,49 | 2,46 | 2,46 | 0,51% | 151.713,00 |
| 24.06.2026 | 2,39 | 2,46 | 2,37 | 2,45 | 2,94% | 127.131,00 |
| 23.06.2026 | 2,37 | 2,39 | 2,33 | 2,38 | 0,63% | 85.601,00 |
| 22.06.2026 | 2,35 | 2,38 | 2,34 | 2,37 | -0,13% | 42.985,00 |
| 19.06.2026 | 2,41 | 2,41 | 2,36 | 2,37 | -2,15% | 79.753,00 |
| 18.06.2026 | 2,38 | 2,43 | 2,37 | 2,42 | 1,26% | 50.595,00 |
| 17.06.2026 | 2,44 | 2,44 | 2,37 | 2,39 | -1,65% | 43.748,00 |
| 16.06.2026 | 2,47 | 2,47 | 2,40 | 2,43 | -1,42% | 22.848,00 |
| 15.06.2026 | 2,57 | 2,57 | 2,46 | 2,47 | -1,40% | 48.293,00 |
| 12.06.2026 | 2,48 | 2,52 | 2,46 | 2,50 | 3,31% | 70.371,00 |
| 11.06.2026 | 2,39 | 2,44 | 2,39 | 2,42 | 1,26% | 102.670,00 |
| 10.06.2026 | 2,35 | 2,41 | 2,35 | 2,39 | 1,49% | 44.819,00 |
| 09.06.2026 | 2,35 | 2,40 | 2,33 | 2,36 | 0,43% | 58.747,00 |
| 08.06.2026 | 2,35 | 2,38 | 2,33 | 2,35 | -0,13% | 53.241,00 |
| 05.06.2026 | 2,32 | 2,39 | 2,32 | 2,35 | 1,65% | 38.240,00 |
| 04.06.2026 | 2,28 | 2,32 | 2,28 | 2,31 | 1,32% | 86.170,00 |
| 03.06.2026 | 2,28 | 2,28 | 2,26 | 2,28 | 0,44% | 103.366,00 |
| 02.06.2026 | 2,31 | 2,31 | 2,26 | 2,27 | -0,44% | 143.109,00 |
| 01.06.2026 | 2,35 | 2,35 | 2,28 | 2,28 | -2,44% | 78.251,00 |
| 29.05.2026 | 2,34 | 2,38 | 2,33 | 2,34 | -0,13% | 70.639,00 |
| 28.05.2026 | 2,35 | 2,36 | 2,32 | 2,34 | -1,68% | 80.342,00 |
| 27.05.2026 | 2,39 | 2,43 | 2,37 | 2,38 | 0,53% | 131.941,00 |
| 26.05.2026 | 2,35 | 2,40 | 2,34 | 2,37 | 2,04% | 74.893,00 |
| 25.05.2026 | 2,31 | 2,32 | 2,31 | 2,32 | 0,87% | - |
| 22.05.2026 | 2,36 | 2,36 | 2,29 | 2,30 | -2,34% | 309.565,00 |
| 21.05.2026 | 2,49 | 2,50 | 2,29 | 2,36 | -6,92% | 243.707,00 |
| 20.05.2026 | 2,49 | 2,55 | 2,48 | 2,53 | 1,40% | 65.383,00 |
| 19.05.2026 | 2,51 | 2,52 | 2,49 | 2,50 | -0,80% | 19.028,00 |
| 18.05.2026 | 2,49 | 2,53 | 2,47 | 2,52 | 1,41% | 53.734,00 |
| 15.05.2026 | 2,48 | 2,49 | 2,42 | 2,48 | -1,39% | 35.358,00 |
| 14.05.2026 | 2,52 | 2,56 | 2,51 | 2,52 | -0,40% | 58.134,00 |
| 13.05.2026 | 2,54 | 2,57 | 2,48 | 2,53 | -2,13% | 51.130,00 |
| 12.05.2026 | 2,57 | 2,59 | 2,53 | 2,58 | -0,58% | 41.154,00 |
| 11.05.2026 | 2,57 | 2,60 | 2,56 | 2,60 | 0,78% | 49.525,00 |
| 08.05.2026 | 2,52 | 2,60 | 2,52 | 2,58 | 0,39% | 27.279,00 |
| 07.05.2026 | 2,58 | 2,59 | 2,54 | 2,57 | 0,39% | 71.900,00 |
| 06.05.2026 | 2,45 | 2,56 | 2,45 | 2,56 | 4,93% | 56.458,00 |
| 05.05.2026 | 2,52 | 2,52 | 2,43 | 2,44 | -4,08% | 90.458,00 |
| 04.05.2026 | 2,53 | 2,55 | 2,53 | 2,54 | 0,53% | - |
| 01.05.2026 | 2,51 | 2,53 | 2,50 | 2,53 | -0,39% | 8.986,00 |
| 30.04.2026 | 2,50 | 2,54 | 2,47 | 2,54 | 1,60% | 21.610,00 |
| 29.04.2026 | 2,57 | 2,57 | 2,50 | 2,50 | -3,67% | 24.639,00 |
| 28.04.2026 | 2,59 | 2,60 | 2,57 | 2,59 | -1,15% | 28.319,00 |
| 27.04.2026 | 2,63 | 2,65 | 2,62 | 2,62 | 0,31% | 28.733,00 |
| 24.04.2026 | 2,61 | 2,62 | 2,57 | 2,61 | -0,11% | 69.629,00 |
| 23.04.2026 | 2,66 | 2,66 | 2,61 | 2,62 | -2,61% | 23.172,00 |
| 22.04.2026 | 2,69 | 2,70 | 2,67 | 2,69 | -0,37% | 15.746,00 |
| 21.04.2026 | 2,73 | 2,75 | 2,69 | 2,70 | -1,28% | 38.484,00 |
| 20.04.2026 | 2,83 | 2,83 | 2,72 | 2,73 | -1,97% | 54.539,00 |
| 17.04.2026 | 2,70 | 2,80 | 2,69 | 2,79 | 3,24% | 113.620,00 |
| 16.04.2026 | 2,72 | 2,74 | 2,70 | 2,70 | -0,28% | 57.456,00 |
| 15.04.2026 | 2,77 | 2,79 | 2,70 | 2,71 | -1,46% | 51.334,00 |
| 14.04.2026 | 2,70 | 2,75 | 2,69 | 2,75 | 2,91% | 98.663,00 |
| 13.04.2026 | 2,69 | 2,69 | 2,64 | 2,67 | -0,47% | 39.571,00 |
| 10.04.2026 | 2,65 | 2,69 | 2,63 | 2,68 | 1,52% | 31.633,00 |
| 09.04.2026 | 2,64 | 2,65 | 2,62 | 2,64 | -0,11% | 68.254,00 |
| 08.04.2026 | 2,65 | 2,70 | 2,64 | 2,64 | 3,95% | 121.887,00 |
| 07.04.2026 | 2,59 | 2,61 | 2,53 | 2,54 | -1,64% | 57.642,00 |
| 02.04.2026 | 2,55 | 2,60 | 2,55 | 2,59 | 0,39% | 30.407,00 |
| 01.04.2026 | 2,59 | 2,60 | 2,56 | 2,58 | 2,18% | 61.140,00 |
| 31.03.2026 | 2,55 | 2,56 | 2,52 | 2,52 | 0,40% | 46.261,00 |
| 30.03.2026 | 2,54 | 2,54 | 2,47 | 2,51 | -0,79% | 101.221,00 |
| 27.03.2026 | 2,56 | 2,56 | 2,53 | 2,53 | -1,56% | 48.895,00 |
| 26.03.2026 | 2,55 | 2,60 | 2,55 | 2,57 | -0,39% | 55.595,00 |
| 25.03.2026 | 2,60 | 2,62 | 2,58 | 2,58 | 0,58% | 77.068,00 |
| 24.03.2026 | 2,53 | 2,59 | 2,52 | 2,57 | 0,59% | 57.863,00 |
| 23.03.2026 | 2,51 | 2,59 | 2,45 | 2,55 | -0,97% | 140.803,00 |
| 20.03.2026 | 2,66 | 2,66 | 2,52 | 2,58 | -2,09% | 81.002,00 |
| 19.03.2026 | 2,65 | 2,66 | 2,62 | 2,63 | -2,41% | 56.204,00 |
| 18.03.2026 | 2,71 | 2,74 | 2,68 | 2,70 | -0,19% | 83.152,00 |
| 17.03.2026 | 2,68 | 2,74 | 2,68 | 2,70 | -1,10% | 32.156,00 |
| 16.03.2026 | 2,72 | 2,74 | 2,70 | 2,73 | 0,48% | 16.891,00 |
| 13.03.2026 | 2,76 | 2,76 | 2,70 | 2,72 | -2,09% | 37.314,00 |
| 12.03.2026 | 2,80 | 2,82 | 2,77 | 2,78 | -1,25% | 60.085,00 |
| 11.03.2026 | 2,84 | 2,84 | 2,80 | 2,81 | -0,53% | 36.802,00 |