£2,634
0,73%
Echtzeit-Aktienkurs Mitchells & Butlers PLC
Bid:
Ask:
Aktienkurse zur Mitchells & Butlers PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 10.03.2026 | 2,84 | 2,87 | 2,81 | 2,83 | 1,25% | 46.266,00 |
| 09.03.2026 | 2,83 | 2,84 | 2,79 | 2,79 | -4,52% | 11.877,00 |
| 06.03.2026 | 2,95 | 2,98 | 2,92 | 2,92 | 0,41% | 61.012,00 |
| 05.03.2026 | 2,91 | 2,96 | 2,90 | 2,91 | -0,34% | 14.884,00 |
| 04.03.2026 | 2,89 | 2,93 | 2,87 | 2,92 | 1,04% | 7.964,00 |
| 03.03.2026 | 2,94 | 2,94 | 2,86 | 2,89 | -2,13% | 98.209,00 |
| 02.03.2026 | 2,96 | 2,99 | 2,94 | 2,95 | -1,73% | 81.880,00 |
| 27.02.2026 | 2,98 | 3,02 | 2,98 | 3,01 | 0,67% | 18.681,00 |
| 26.02.2026 | 2,97 | 3,00 | 2,97 | 2,99 | 1,27% | 14.726,00 |
| 25.02.2026 | 2,93 | 2,97 | 2,90 | 2,95 | 0,77% | 34.160,00 |
| 24.02.2026 | 2,92 | 2,93 | 2,90 | 2,93 | 0,69% | 75.514,00 |
| 23.02.2026 | 2,93 | 2,94 | 2,89 | 2,91 | -1,02% | 10.069,00 |
| 20.02.2026 | 2,95 | 2,96 | 2,92 | 2,94 | -0,68% | 11.980,00 |
| 19.02.2026 | 2,98 | 3,00 | 2,96 | 2,96 | -0,17% | 43.664,00 |
| 18.02.2026 | 2,97 | 2,98 | 2,94 | 2,96 | 0,08% | 21.116,00 |
| 17.02.2026 | 2,93 | 2,96 | 2,92 | 2,96 | 0,25% | 60.135,00 |
| 16.02.2026 | 2,88 | 2,96 | 2,88 | 2,95 | 2,08% | 16.192,00 |
| 13.02.2026 | 2,89 | 2,92 | 2,86 | 2,89 | 1,05% | 41.585,00 |
| 12.02.2026 | 2,83 | 2,87 | 2,82 | 2,86 | 1,06% | 71.643,00 |
| 11.02.2026 | 2,81 | 2,85 | 2,80 | 2,83 | -0,18% | 15.122,00 |
| 10.02.2026 | 2,80 | 2,88 | 2,79 | 2,84 | 3,28% | 26.964,00 |
| 09.02.2026 | 2,75 | 2,75 | 2,71 | 2,75 | 0,55% | 40.445,00 |
| 06.02.2026 | 2,70 | 2,73 | 2,67 | 2,73 | 0,92% | 47.729,00 |
| 05.02.2026 | 2,72 | 2,72 | 2,69 | 2,71 | -1,10% | 14.646,00 |
| 04.02.2026 | 2,64 | 2,76 | 2,64 | 2,74 | 3,40% | 15.575,00 |
| 03.02.2026 | 2,68 | 2,68 | 2,62 | 2,65 | -0,56% | 53.533,00 |
| 02.02.2026 | 2,64 | 2,67 | 2,62 | 2,66 | 0,95% | 17.214,00 |
| 30.01.2026 | 2,64 | 2,67 | 2,62 | 2,64 | -0,94% | 45.073,00 |
| 29.01.2026 | 2,69 | 2,69 | 2,65 | 2,66 | -0,37% | 48.199,00 |
| 28.01.2026 | 2,67 | 2,68 | 2,66 | 2,67 | -0,37% | 24.184,00 |
| 27.01.2026 | 2,66 | 2,72 | 2,66 | 2,68 | 0,56% | 52.992,00 |
| 26.01.2026 | 2,66 | 2,67 | 2,65 | 2,67 | -0,19% | 13.270,00 |
| 23.01.2026 | 2,66 | 2,68 | 2,66 | 2,67 | 0,19% | 10.555,00 |
| 22.01.2026 | 2,64 | 2,69 | 2,63 | 2,67 | 2,70% | 20.528,00 |
| 21.01.2026 | 2,56 | 2,61 | 2,53 | 2,60 | -1,14% | 40.803,00 |
| 20.01.2026 | 2,72 | 2,72 | 2,62 | 2,63 | -3,85% | 38.026,00 |
| 19.01.2026 | 2,74 | 2,75 | 2,71 | 2,73 | -1,44% | 24.294,00 |
| 16.01.2026 | 2,79 | 2,82 | 2,74 | 2,77 | -0,72% | 53.296,00 |
| 15.01.2026 | 2,79 | 2,80 | 2,77 | 2,79 | 1,45% | 15.107,00 |
| 14.01.2026 | 2,72 | 2,76 | 2,72 | 2,75 | -0,36% | 44.714,00 |
| 13.01.2026 | 2,74 | 2,76 | 2,72 | 2,76 | 0,18% | 5.173,00 |
| 12.01.2026 | 2,72 | 2,76 | 2,72 | 2,76 | 0,00% | 14.358,00 |
| 09.01.2026 | 2,74 | 2,76 | 2,72 | 2,76 | 0,36% | 38.621,00 |
| 08.01.2026 | 2,68 | 2,80 | 2,64 | 2,75 | 2,62% | 32.542,00 |
| 07.01.2026 | 2,72 | 2,72 | 2,65 | 2,68 | -1,65% | 34.020,00 |
| 06.01.2026 | 2,67 | 2,78 | 2,65 | 2,72 | 2,26% | 58.327,00 |
| 05.01.2026 | 2,66 | 2,67 | 2,62 | 2,66 | 1,14% | 13.918,00 |
| 02.01.2026 | 2,61 | 2,64 | 2,59 | 2,63 | 1,15% | 32.376,00 |
| 31.12.2025 | 2,62 | 2,62 | 2,60 | 2,60 | -1,33% | 7.756,00 |
| 30.12.2025 | 2,62 | 2,64 | 2,60 | 2,64 | 0,38% | 11.560,00 |
| 29.12.2025 | 2,59 | 2,63 | 2,58 | 2,63 | 0,69% | 10.320,00 |
| 24.12.2025 | 2,63 | 2,63 | 2,60 | 2,61 | -1,06% | 9.632,00 |
| 23.12.2025 | 2,65 | 2,65 | 2,63 | 2,64 | -0,57% | 19.518,00 |
| 22.12.2025 | 2,66 | 2,66 | 2,62 | 2,65 | 0,00% | 7.120,00 |
| 19.12.2025 | 2,65 | 2,65 | 2,60 | 2,65 | 0,00% | 89.911,00 |
| 18.12.2025 | 2,63 | 2,66 | 2,62 | 2,65 | 1,34% | 15.129,00 |
| 17.12.2025 | 2,60 | 2,63 | 2,58 | 2,62 | 1,55% | 38.428,00 |
| 16.12.2025 | 2,58 | 2,58 | 2,56 | 2,58 | 0,98% | 9.275,00 |
| 15.12.2025 | 2,54 | 2,57 | 2,54 | 2,55 | -0,20% | 11.090,00 |
| 12.12.2025 | 2,58 | 2,59 | 2,54 | 2,56 | -0,39% | 17.742,00 |
| 11.12.2025 | 2,57 | 2,60 | 2,55 | 2,57 | 0,00% | 22.149,00 |
| 10.12.2025 | 2,56 | 2,59 | 2,55 | 2,57 | 0,59% | 20.043,00 |
| 09.12.2025 | 2,60 | 2,60 | 2,55 | 2,55 | -1,92% | 16.214,00 |
| 08.12.2025 | 2,65 | 2,65 | 2,60 | 2,60 | -1,14% | 19.704,00 |
| 05.12.2025 | 2,65 | 2,65 | 2,62 | 2,63 | -0,19% | 55.970,00 |
| 04.12.2025 | 2,71 | 2,71 | 2,61 | 2,64 | -2,77% | 69.814,00 |
| 03.12.2025 | 2,75 | 2,76 | 2,70 | 2,71 | -3,39% | 17.722,00 |
| 02.12.2025 | 2,84 | 2,84 | 2,80 | 2,81 | -0,18% | 33.567,00 |
| 01.12.2025 | 2,85 | 2,85 | 2,78 | 2,81 | -1,92% | 72.638,00 |