Mitchells & Butlers plc MAB
LSE · Birleşik Krallık · Tüketici Hizmetleri
GBp 282,50-0,50 (-%0,18)
Piyasa kapalı· · GBp · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa kapalı· · GBp · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 2026-10-01 | GBp 282,50 | -%0,18 | GBp 285,00 | GBp 286,00 | GBp 278,87 | 765,16K |
| 2026-09-30 | GBp 283,00 | +%1,25 | GBp 282,50 | GBp 288,00 | GBp 278,73 | 545,70K |
| 2026-09-29 | GBp 279,50 | +%0,90 | GBp 271,50 | GBp 281,50 | GBp 271,50 | 221,79K |
| 2026-09-28 | GBp 277,00 | %0,00 | GBp 277,50 | GBp 284,00 | GBp 276,50 | 181,74K |
| 2026-09-25 | GBp 277,00 | +%0,73 | GBp 270,00 | GBp 280,00 | GBp 270,00 | 124,42K |
| 2026-09-24 | GBp 275,00 | +%1,10 | GBp 270,00 | GBp 282,50 | GBp 270,00 | 209,44K |
| 2026-09-23 | GBp 272,00 | -%2,51 | GBp 283,50 | GBp 283,50 | GBp 270,17 | 302,57K |
| 2026-09-22 | GBp 279,00 | +%1,27 | GBp 269,50 | GBp 279,00 | GBp 269,50 | 225,64K |
| 2026-09-21 | GBp 275,50 | +%1,10 | GBp 273,00 | GBp 278,00 | GBp 272,00 | 139,31K |
| 2026-09-18 | GBp 272,50 | -%0,73 | GBp 273,00 | GBp 275,00 | GBp 270,50 | 790,18K |
| 2026-09-17 | GBp 274,50 | +%1,48 | GBp 274,00 | GBp 275,50 | GBp 271,00 | 260,72K |
| 2026-09-16 | GBp 270,50 | +%0,74 | GBp 269,50 | GBp 272,00 | GBp 267,00 | 259,49K |
| 2026-09-15 | GBp 268,50 | -%0,37 | GBp 263,50 | GBp 271,00 | GBp 263,50 | 224,26K |
| 2026-09-14 | GBp 269,50 | +%0,75 | GBp 267,50 | GBp 272,00 | GBp 263,50 | 192,63K |
| 2026-09-11 | GBp 267,50 | -%1,47 | GBp 272,50 | GBp 275,50 | GBp 266,50 | 197,43K |
| 2026-09-10 | GBp 271,50 | %0,00 | GBp 265,00 | GBp 275,50 | GBp 264,00 | 238,94K |
| 2026-09-09 | GBp 271,50 | %0,00 | GBp 271,00 | GBp 275,00 | GBp 268,50 | 983,12K |
| 2026-09-08 | GBp 271,50 | -%1,27 | GBp 275,50 | GBp 280,38 | GBp 270,00 | 893,92K |
| 2026-09-07 | GBp 275,00 | -%1,43 | GBp 272,50 | GBp 279,52 | GBp 272,50 | 322,49K |
| 2026-09-04 | GBp 279,00 | +%1,09 | GBp 271,00 | GBp 280,00 | GBp 271,00 | 747,58K |
| 2026-09-03 | GBp 276,00 | -%0,18 | GBp 274,50 | GBp 281,00 | GBp 271,00 | 443,65K |
| 2026-09-02 | GBp 276,50 | -%1,25 | GBp 273,50 | GBp 281,00 | GBp 273,50 | 503,13K |
| 2026-09-01 | GBp 280,00 | -%0,53 | GBp 288,00 | GBp 288,00 | GBp 276,50 | 748,44K |
| 2026-08-28 | GBp 281,50 | -%0,88 | GBp 279,50 | GBp 287,00 | GBp 279,50 | 361,55K |
| 2026-08-27 | GBp 284,00 | -%1,22 | GBp 286,50 | GBp 289,00 | GBp 281,00 | 206,01K |
| 2026-08-26 | GBp 287,50 | +%0,88 | GBp 290,00 | GBp 290,00 | GBp 285,00 | 219,89K |
| 2026-08-25 | GBp 285,00 | %0,00 | GBp 278,50 | GBp 288,50 | GBp 278,50 | 285,66K |
| 2026-08-24 | GBp 285,00 | +%1,06 | GBp 282,00 | GBp 286,50 | GBp 281,25 | 252,25K |
| 2026-08-21 | GBp 282,00 | +%1,08 | GBp 285,50 | GBp 285,50 | GBp 278,00 | 199,64K |
| 2026-08-20 | GBp 279,00 | +%0,18 | GBp 274,50 | GBp 279,00 | GBp 274,50 | 232,62K |
| 2026-08-19 | GBp 278,50 | -%0,18 | GBp 275,00 | GBp 280,50 | GBp 275,00 | 219,50K |
| 2026-08-18 | GBp 279,00 | +%0,72 | GBp 277,50 | GBp 280,50 | GBp 275,50 | 93,67K |
| 2026-08-17 | GBp 277,00 | -%2,29 | GBp 284,50 | GBp 284,50 | GBp 276,00 | 133,50K |
| 2026-08-14 | GBp 283,50 | +%0,18 | GBp 285,00 | GBp 286,50 | GBp 279,00 | 191,68K |
| 2026-08-13 | GBp 283,00 | +%0,35 | GBp 281,00 | GBp 288,00 | GBp 280,00 | 227,58K |
| 2026-08-12 | GBp 282,00 | +%0,71 | GBp 273,50 | GBp 284,50 | GBp 273,50 | 280,64K |
| 2026-08-11 | GBp 280,00 | -%0,18 | GBp 275,50 | GBp 280,50 | GBp 275,50 | 258,77K |
| 2026-08-10 | GBp 280,50 | -%0,71 | GBp 282,50 | GBp 284,50 | GBp 280,11 | 157,52K |
| 2026-08-07 | GBp 282,50 | -%0,18 | GBp 289,50 | GBp 289,50 | GBp 278,00 | 221,38K |
| 2026-08-06 | GBp 283,00 | +%0,18 | GBp 289,00 | GBp 289,00 | GBp 282,00 | 143,35K |
| 2026-08-05 | GBp 282,50 | -%0,18 | GBp 277,00 | GBp 286,00 | GBp 277,00 | 280,23K |
| 2026-08-04 | GBp 283,00 | %0,00 | GBp 281,50 | GBp 285,00 | GBp 279,50 | 456,75K |
| 2026-08-03 | GBp 283,00 | +%2,54 | GBp 278,00 | GBp 284,00 | GBp 276,62 | 949,83K |
| 2026-07-31 | GBp 276,00 | -%1,43 | GBp 284,50 | GBp 284,50 | GBp 276,00 | 303,92K |
| 2026-07-30 | GBp 280,00 | +%1,63 | GBp 271,00 | GBp 282,50 | GBp 271,00 | 609,95K |
| 2026-07-29 | GBp 275,50 | %0,00 | GBp 269,00 | GBp 277,50 | GBp 269,00 | 1,23M |
| 2026-07-28 | GBp 275,50 | +%3,38 | GBp 273,00 | GBp 275,50 | GBp 268,92 | 385,12K |
| 2026-07-27 | GBp 266,50 | +%0,95 | GBp 270,00 | GBp 270,00 | GBp 264,00 | 610,36K |
| 2026-07-24 | GBp 264,00 | +%1,15 | GBp 262,00 | GBp 266,00 | GBp 259,50 | 662,19K |
| 2026-07-23 | GBp 261,00 | -%5,09 | GBp 274,50 | GBp 274,50 | GBp 251,50 | 2,85M |
| 2026-07-22 | GBp 275,00 | +%0,18 | GBp 278,50 | GBp 278,50 | GBp 263,11 | 1,06M |
| 2026-07-21 | GBp 274,50 | +%1,29 | GBp 269,00 | GBp 277,00 | GBp 268,95 | 329,32K |
| 2026-07-20 | GBp 271,00 | +%1,50 | GBp 267,00 | GBp 272,50 | GBp 263,50 | 1,02M |
| 2026-07-17 | GBp 267,00 | +%0,38 | GBp 270,00 | GBp 270,00 | GBp 264,50 | 924,14K |
| 2026-07-16 | GBp 266,00 | +%0,38 | GBp 266,00 | GBp 266,50 | GBp 262,00 | 967,55K |
| 2026-07-15 | GBp 265,00 | +%0,38 | GBp 263,50 | GBp 266,00 | GBp 260,50 | 999,69K |
| 2026-07-14 | GBp 264,00 | -%0,38 | GBp 271,00 | GBp 271,00 | GBp 261,00 | 1,20M |
| 2026-07-13 | GBp 265,00 | +%0,76 | GBp 265,00 | GBp 268,50 | GBp 260,50 | 266,96K |
| 2026-07-10 | GBp 263,00 | +%0,57 | GBp 256,50 | GBp 265,00 | GBp 256,50 | 237,84K |
| 2026-07-09 | GBp 261,50 | -%0,57 | GBp 261,00 | GBp 266,50 | GBp 260,00 | 466,11K |
| 2026-07-08 | GBp 263,00 | +%0,57 | GBp 262,00 | GBp 265,89 | GBp 257,50 | 427,99K |
| 2026-07-07 | GBp 261,50 | +%3,36 | GBp 253,00 | GBp 261,50 | GBp 251,00 | 326,19K |
| 2026-07-06 | GBp 253,00 | -%0,59 | GBp 255,00 | GBp 260,00 | GBp 252,00 | 293,65K |
| 2026-07-03 | GBp 254,50 | +%0,59 | GBp 254,00 | GBp 257,00 | GBp 250,50 | 213,60K |
| 2026-07-02 | GBp 253,00 | +%2,02 | GBp 252,50 | GBp 254,00 | GBp 246,50 | 511,52K |
| 2026-07-01 | GBp 248,00 | +%1,64 | GBp 249,50 | GBp 249,50 | GBp 241,50 | 412,49K |
| 2026-06-30 | GBp 244,00 | -%0,41 | GBp 250,50 | GBp 250,50 | GBp 243,00 | 445,02K |
| 2026-06-29 | GBp 245,00 | -%0,20 | GBp 251,00 | GBp 251,00 | GBp 244,00 | 428,17K |
| 2026-06-26 | GBp 245,50 | -%0,20 | GBp 240,00 | GBp 247,50 | GBp 240,00 | 597,39K |
| 2026-06-25 | GBp 246,00 | +%0,20 | GBp 251,00 | GBp 251,00 | GBp 243,66 | 463,86K |
| 2026-06-24 | GBp 245,50 | +%2,72 | GBp 236,00 | GBp 245,50 | GBp 236,00 | 386,61K |
| 2026-06-23 | GBp 239,00 | +%0,42 | GBp 237,50 | GBp 239,00 | GBp 233,50 | 905,05K |
| 2026-06-22 | GBp 238,00 | +%0,42 | GBp 233,00 | GBp 238,00 | GBp 233,00 | 592,09K |
| 2026-06-19 | GBp 237,00 | -%2,27 | GBp 244,50 | GBp 244,50 | GBp 236,00 | 574,40K |
| 2026-06-18 | GBp 242,50 | +%1,25 | GBp 235,00 | GBp 243,00 | GBp 235,00 | 448,54K |
| 2026-06-17 | GBp 239,50 | -%1,03 | GBp 246,00 | GBp 246,00 | GBp 237,00 | 194,42K |
| 2026-06-16 | GBp 242,00 | -%1,43 | GBp 247,00 | GBp 247,50 | GBp 239,98 | 250,65K |
| 2026-06-15 | GBp 245,50 | -%1,80 | GBp 254,00 | GBp 257,50 | GBp 245,50 | 395,52K |
| 2026-06-12 | GBp 250,00 | +%3,31 | GBp 246,00 | GBp 252,00 | GBp 242,73 | 345,05K |
| 2026-06-11 | GBp 242,00 | +%0,62 | GBp 237,50 | GBp 243,50 | GBp 237,50 | 752,10K |
| 2026-06-10 | GBp 240,50 | +%2,12 | GBp 231,00 | GBp 241,00 | GBp 231,00 | 377,18K |
| 2026-06-09 | GBp 235,50 | +%0,21 | GBp 237,50 | GBp 240,50 | GBp 233,00 | 801,07K |
| 2026-06-08 | GBp 235,00 | -%0,42 | GBp 237,00 | GBp 237,50 | GBp 231,50 | 732,33K |
| 2026-06-05 | GBp 236,00 | +%1,72 | GBp 232,00 | GBp 239,00 | GBp 231,00 | 858,09K |
| 2026-06-04 | GBp 232,00 | +%1,75 | GBp 227,00 | GBp 232,00 | GBp 227,00 | 773,56K |
| 2026-06-03 | GBp 228,00 | -%0,22 | GBp 229,00 | GBp 229,00 | GBp 225,00 | 807,57K |
| 2026-06-02 | GBp 228,50 | +%0,22 | GBp 223,50 | GBp 231,50 | GBp 223,50 | 2,19M |
| 2026-06-01 | GBp 228,00 | -%2,98 | GBp 232,50 | GBp 234,50 | GBp 227,92 | 621,76K |
| 2026-05-29 | GBp 235,00 | +%0,64 | GBp 233,50 | GBp 238,00 | GBp 232,50 | 832,56K |
| 2026-05-28 | GBp 233,50 | -%1,48 | GBp 235,00 | GBp 237,00 | GBp 232,00 | 265,19K |