£2,865
0,25%
Echtzeit-Aktienkurs Mitchells & Butlers PLC
Bid:
Ask:
Aktienkurse zur Mitchells & Butlers PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 12.05.2025 | 2,68 | 2,71 | 2,66 | 2,70 | 1,33% | 22.067,00 |
| 09.05.2025 | 2,68 | 2,69 | 2,66 | 2,67 | 0,74% | 14.468,00 |
| 08.05.2025 | 2,66 | 2,66 | 2,64 | 2,65 | 0,28% | 17.196,00 |
| 07.05.2025 | 2,56 | 2,64 | 2,56 | 2,64 | 2,92% | 28.462,00 |
| 06.05.2025 | 2,60 | 2,61 | 2,55 | 2,57 | -1,53% | 12.058,00 |
| 05.05.2025 | 2,60 | 2,61 | 2,60 | 2,60 | 1,16% | - |
| 02.05.2025 | 2,59 | 2,60 | 2,56 | 2,58 | -1,15% | 26.577,00 |
| 01.05.2025 | 2,48 | 2,61 | 2,48 | 2,61 | 6,33% | 15.545,00 |
| 30.04.2025 | 2,47 | 2,49 | 2,44 | 2,45 | -0,41% | 22.560,00 |
| 29.04.2025 | 2,44 | 2,47 | 2,44 | 2,46 | 1,34% | 9.597,00 |
| 28.04.2025 | 2,39 | 2,45 | 2,39 | 2,43 | 1,57% | 17.421,00 |
| 25.04.2025 | 2,38 | 2,41 | 2,37 | 2,39 | 0,21% | 13.203,00 |
| 24.04.2025 | 2,43 | 2,44 | 2,38 | 2,39 | -2,65% | 27.026,00 |
| 23.04.2025 | 2,43 | 2,46 | 2,43 | 2,45 | 0,41% | 8.503,00 |
| 22.04.2025 | 2,43 | 2,48 | 2,42 | 2,44 | -0,41% | 39.595,00 |
| 17.04.2025 | 2,39 | 2,45 | 2,39 | 2,45 | 1,66% | 22.018,00 |
| 16.04.2025 | 2,39 | 2,42 | 2,36 | 2,41 | -0,62% | 22.919,00 |
| 15.04.2025 | 2,38 | 2,44 | 2,38 | 2,43 | 2,75% | 24.431,00 |
| 14.04.2025 | 2,34 | 2,38 | 2,34 | 2,36 | 1,29% | 10.132,00 |
| 11.04.2025 | 2,29 | 2,34 | 2,26 | 2,33 | 3,10% | 35.867,00 |
| 10.04.2025 | 2,27 | 2,27 | 2,21 | 2,26 | 2,26% | 22.743,00 |
| 09.04.2025 | 2,22 | 2,24 | 2,20 | 2,21 | -2,00% | 58.303,00 |
| 08.04.2025 | 2,18 | 2,29 | 2,18 | 2,26 | 5,01% | 54.572,00 |
| 07.04.2025 | 2,02 | 2,18 | 1,95 | 2,15 | 2,02% | 93.258,00 |
| 04.04.2025 | 2,06 | 2,11 | 2,04 | 2,11 | 0,96% | 40.551,00 |
| 03.04.2025 | 2,09 | 2,12 | 2,08 | 2,09 | -1,42% | 13.516,00 |
| 02.04.2025 | 2,10 | 2,12 | 2,06 | 2,12 | 0,48% | 42.617,00 |
| 01.04.2025 | 2,11 | 2,13 | 2,10 | 2,11 | -0,71% | 15.968,00 |
| 31.03.2025 | 2,16 | 2,16 | 2,10 | 2,12 | -2,30% | 78.777,00 |
| 28.03.2025 | 2,20 | 2,20 | 2,16 | 2,17 | -0,23% | 16.491,00 |
| 27.03.2025 | 2,23 | 2,23 | 2,17 | 2,18 | -2,68% | 24.822,00 |
| 26.03.2025 | 2,23 | 2,24 | 2,22 | 2,24 | 1,13% | 18.640,00 |
| 25.03.2025 | 2,21 | 2,23 | 2,21 | 2,21 | 0,68% | 7.864,00 |
| 24.03.2025 | 2,23 | 2,23 | 2,18 | 2,20 | -1,79% | 53.279,00 |
| 21.03.2025 | 2,26 | 2,26 | 2,18 | 2,24 | -0,89% | 77.380,00 |
| 20.03.2025 | 2,26 | 2,27 | 2,22 | 2,26 | 1,12% | 167.642,00 |
| 19.03.2025 | 2,24 | 2,25 | 2,23 | 2,23 | -0,67% | 12.444,00 |
| 18.03.2025 | 2,24 | 2,29 | 2,24 | 2,25 | 1,13% | 76.448,00 |
| 17.03.2025 | 2,22 | 2,25 | 2,22 | 2,22 | 0,14% | 7.487,00 |
| 14.03.2025 | 2,18 | 2,24 | 2,17 | 2,22 | 3,12% | 51.410,00 |
| 13.03.2025 | 2,18 | 2,18 | 2,14 | 2,15 | -2,71% | 26.045,00 |
| 12.03.2025 | 2,22 | 2,25 | 2,20 | 2,21 | -0,79% | 21.777,00 |
| 11.03.2025 | 2,18 | 2,24 | 2,17 | 2,23 | 1,95% | 21.739,00 |
| 10.03.2025 | 2,19 | 2,22 | 2,18 | 2,19 | 0,00% | 12.032,00 |
| 07.03.2025 | 2,15 | 2,20 | 2,14 | 2,19 | 0,92% | 25.525,00 |
| 06.03.2025 | 2,17 | 2,17 | 2,14 | 2,17 | 0,23% | 19.571,00 |
| 05.03.2025 | 2,23 | 2,24 | 2,16 | 2,16 | -2,48% | 23.687,00 |
| 04.03.2025 | 2,22 | 2,26 | 2,22 | 2,22 | -1,77% | 56.636,00 |
| 03.03.2025 | 2,22 | 2,27 | 2,22 | 2,26 | 1,58% | 40.232,00 |
| 28.02.2025 | 2,21 | 2,23 | 2,20 | 2,22 | 0,23% | 63.619,00 |
| 27.02.2025 | 2,24 | 2,26 | 2,21 | 2,22 | -2,32% | 56.440,00 |
| 26.02.2025 | 2,29 | 2,29 | 2,26 | 2,27 | 0,11% | 40.156,00 |
| 25.02.2025 | 2,27 | 2,29 | 2,26 | 2,27 | 0,44% | 9.365,00 |
| 24.02.2025 | 2,30 | 2,31 | 2,25 | 2,26 | -1,74% | 31.944,00 |
| 21.02.2025 | 2,29 | 2,32 | 2,29 | 2,30 | 0,99% | 25.548,00 |
| 20.02.2025 | 2,26 | 2,28 | 2,26 | 2,27 | 1,45% | 66.294,00 |
| 19.02.2025 | 2,29 | 2,29 | 2,24 | 2,24 | -2,61% | 10.957,00 |
| 18.02.2025 | 2,27 | 2,32 | 2,27 | 2,30 | 1,55% | 50.344,00 |
| 17.02.2025 | 2,25 | 2,28 | 2,24 | 2,27 | -0,66% | 37.846,00 |
| 14.02.2025 | 2,34 | 2,35 | 2,28 | 2,28 | -3,18% | 36.108,00 |
| 13.02.2025 | 2,33 | 2,36 | 2,32 | 2,36 | 0,86% | 21.061,00 |