Aberdeen Group plc ABDN
LSE · Birleşik Krallık · Finans
GBp 244,60-3,80 (-%1,53)
Piyasa açık· · GBp · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa açık· · 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 244,80 | -%1,45 | GBp 245,40 | GBp 248,43 | GBp 242,40 | 1,33M |
| 2026-09-30 | GBp 248,40 | +%0,98 | GBp 245,60 | GBp 251,20 | GBp 245,60 | 11,64M |
| 2026-09-29 | GBp 246,00 | -%0,65 | GBp 250,00 | GBp 252,00 | GBp 246,00 | 3,59M |
| 2026-09-28 | GBp 247,60 | +%0,81 | GBp 247,00 | GBp 251,60 | GBp 246,20 | 2,44M |
| 2026-09-25 | GBp 245,60 | +%1,91 | GBp 243,20 | GBp 248,20 | GBp 242,66 | 13,87M |
| 2026-09-24 | GBp 241,00 | -%1,87 | GBp 244,40 | GBp 245,20 | GBp 240,58 | 3,79M |
| 2026-09-23 | GBp 245,60 | -%0,73 | GBp 250,40 | GBp 250,40 | GBp 245,00 | 4,17M |
| 2026-09-22 | GBp 247,40 | +%0,24 | GBp 247,80 | GBp 253,60 | GBp 246,20 | 7,88M |
| 2026-09-21 | GBp 246,80 | +%3,01 | GBp 241,80 | GBp 248,00 | GBp 240,70 | 3,47M |
| 2026-09-18 | GBp 239,60 | -%1,32 | GBp 243,60 | GBp 245,20 | GBp 238,20 | 11,04M |
| 2026-09-17 | GBp 242,80 | +%1,51 | GBp 239,40 | GBp 244,40 | GBp 237,80 | 3,24M |
| 2026-09-16 | GBp 239,20 | -%0,75 | GBp 241,40 | GBp 243,40 | GBp 236,60 | 3,95M |
| 2026-09-15 | GBp 241,00 | -%2,35 | GBp 243,80 | GBp 246,10 | GBp 238,00 | 2,80M |
| 2026-09-14 | GBp 246,80 | -%0,56 | GBp 245,80 | GBp 247,80 | GBp 244,80 | 2,13M |
| 2026-09-11 | GBp 248,20 | -%0,48 | GBp 250,20 | GBp 252,20 | GBp 247,40 | 2,65M |
| 2026-09-10 | GBp 249,40 | +%0,32 | GBp 245,20 | GBp 254,00 | GBp 245,20 | 3,41M |
| 2026-09-09 | GBp 248,60 | +%0,40 | GBp 247,00 | GBp 255,40 | GBp 242,60 | 4,65M |
| 2026-09-08 | GBp 247,60 | -%0,40 | GBp 249,40 | GBp 249,40 | GBp 244,82 | 2,42M |
| 2026-09-07 | GBp 248,60 | -%0,56 | GBp 248,60 | GBp 250,80 | GBp 247,60 | 1,48M |
| 2026-09-04 | GBp 250,00 | +%0,56 | GBp 248,00 | GBp 251,00 | GBp 247,20 | 2,65M |
| 2026-09-03 | GBp 248,60 | +%2,22 | GBp 239,40 | GBp 248,80 | GBp 239,20 | 2,42M |
| 2026-09-02 | GBp 243,20 | -%0,73 | GBp 242,00 | GBp 245,60 | GBp 241,60 | 1,63M |
| 2026-09-01 | GBp 245,00 | -%2,85 | GBp 248,00 | GBp 251,20 | GBp 243,00 | 3,69M |
| 2026-08-28 | GBp 252,20 | +%0,48 | GBp 252,00 | GBp 253,60 | GBp 247,80 | 4,69M |
| 2026-08-27 | GBp 251,00 | +%0,56 | GBp 249,60 | GBp 251,00 | GBp 247,80 | 2,57M |
| 2026-08-26 | GBp 249,60 | +%1,13 | GBp 250,40 | GBp 251,40 | GBp 247,20 | 2,64M |
| 2026-08-25 | GBp 246,80 | +%0,24 | GBp 247,20 | GBp 248,40 | GBp 244,80 | 1,76M |
| 2026-08-24 | GBp 246,20 | +%1,40 | GBp 243,60 | GBp 247,00 | GBp 242,00 | 1,89M |
| 2026-08-21 | GBp 242,80 | +%0,83 | GBp 240,00 | GBp 243,60 | GBp 240,00 | 1,82M |
| 2026-08-20 | GBp 240,80 | -%0,91 | GBp 243,40 | GBp 243,60 | GBp 239,60 | 2,64M |
| 2026-08-19 | GBp 243,00 | -%0,08 | GBp 242,00 | GBp 244,00 | GBp 241,40 | 3,88M |
| 2026-08-18 | GBp 243,20 | -%0,57 | GBp 243,00 | GBp 245,60 | GBp 242,60 | 1,96M |
| 2026-08-17 | GBp 244,60 | -%0,33 | GBp 246,00 | GBp 247,00 | GBp 243,72 | 2,17M |
| 2026-08-14 | GBp 245,40 | +%0,82 | GBp 245,60 | GBp 245,80 | GBp 242,00 | 8,89M |
| 2026-08-13 | GBp 243,40 | -%2,95 | GBp 246,00 | GBp 247,00 | GBp 242,36 | 3,00M |
| 2026-08-12 | GBp 250,80 | +%0,64 | GBp 253,20 | GBp 254,00 | GBp 248,80 | 2,55M |
| 2026-08-11 | GBp 249,20 | -%0,40 | GBp 249,60 | GBp 251,03 | GBp 248,20 | 2,91M |
| 2026-08-10 | GBp 250,20 | -%0,95 | GBp 251,20 | GBp 253,20 | GBp 249,40 | 3,26M |
| 2026-08-07 | GBp 252,60 | +%0,40 | GBp 253,40 | GBp 254,60 | GBp 250,20 | 5,42M |
| 2026-08-06 | GBp 251,60 | -%1,10 | GBp 257,40 | GBp 257,40 | GBp 251,60 | 6,21M |
| 2026-08-05 | GBp 254,40 | +%1,03 | GBp 254,80 | GBp 255,80 | GBp 252,00 | 6,22M |
| 2026-08-04 | GBp 251,80 | +%2,69 | GBp 246,80 | GBp 255,00 | GBp 246,40 | 5,08M |
| 2026-08-03 | GBp 245,20 | +%1,91 | GBp 244,60 | GBp 246,60 | GBp 240,70 | 5,96M |
| 2026-07-31 | GBp 240,60 | +%0,59 | GBp 242,60 | GBp 242,60 | GBp 239,20 | 3,93M |
| 2026-07-30 | GBp 239,20 | +%0,50 | GBp 235,80 | GBp 243,80 | GBp 235,60 | 9,15M |
| 2026-07-29 | GBp 238,00 | -%4,26 | GBp 244,40 | GBp 247,60 | GBp 228,00 | 15,25M |
| 2026-07-28 | GBp 248,60 | -%0,24 | GBp 248,60 | GBp 251,20 | GBp 246,20 | 4,50M |
| 2026-07-27 | GBp 249,20 | +%0,32 | GBp 251,80 | GBp 252,60 | GBp 248,80 | 3,22M |
| 2026-07-24 | GBp 248,40 | +%1,47 | GBp 244,20 | GBp 249,40 | GBp 243,60 | 2,21M |
| 2026-07-23 | GBp 244,80 | -%1,37 | GBp 246,80 | GBp 249,00 | GBp 243,90 | 6,12M |
| 2026-07-22 | GBp 248,20 | +%1,06 | GBp 247,20 | GBp 249,80 | GBp 243,60 | 3,65M |
| 2026-07-21 | GBp 245,60 | -%0,57 | GBp 247,40 | GBp 248,60 | GBp 243,40 | 8,12M |
| 2026-07-20 | GBp 247,00 | -%1,36 | GBp 249,80 | GBp 251,60 | GBp 247,00 | 2,09M |
| 2026-07-17 | GBp 250,40 | -%1,03 | GBp 251,00 | GBp 253,20 | GBp 228,20 | 3,03M |
| 2026-07-16 | GBp 253,00 | -%0,16 | GBp 252,60 | GBp 254,00 | GBp 251,09 | 3,60M |
| 2026-07-15 | GBp 253,40 | +%0,32 | GBp 253,80 | GBp 254,20 | GBp 249,60 | 4,29M |
| 2026-07-14 | GBp 252,60 | +%1,69 | GBp 246,80 | GBp 253,80 | GBp 246,40 | 3,39M |
| 2026-07-13 | GBp 248,40 | +%0,49 | GBp 247,20 | GBp 250,00 | GBp 245,40 | 4,06M |
| 2026-07-10 | GBp 247,20 | -%0,24 | GBp 249,60 | GBp 249,60 | GBp 245,40 | 3,55M |
| 2026-07-09 | GBp 247,80 | +%1,06 | GBp 247,20 | GBp 249,80 | GBp 244,40 | 2,89M |
| 2026-07-08 | GBp 245,20 | -%2,85 | GBp 251,00 | GBp 251,20 | GBp 243,40 | 7,16M |
| 2026-07-07 | GBp 252,40 | -%3,30 | GBp 260,00 | GBp 261,40 | GBp 252,00 | 5,09M |
| 2026-07-06 | GBp 261,00 | +%1,01 | GBp 258,40 | GBp 265,00 | GBp 257,58 | 4,62M |
| 2026-07-03 | GBp 258,40 | +%1,89 | GBp 254,60 | GBp 258,60 | GBp 253,60 | 5,44M |
| 2026-07-02 | GBp 253,60 | +%2,01 | GBp 247,00 | GBp 253,60 | GBp 245,80 | 6,79M |
| 2026-07-01 | GBp 248,60 | +%4,37 | GBp 237,20 | GBp 248,60 | GBp 237,20 | 7,21M |
| 2026-06-30 | GBp 238,20 | +%1,45 | GBp 235,60 | GBp 240,20 | GBp 234,40 | 4,66M |
| 2026-06-29 | GBp 234,80 | -%0,51 | GBp 239,80 | GBp 239,80 | GBp 234,00 | 2,56M |
| 2026-06-26 | GBp 236,00 | -%1,83 | GBp 240,40 | GBp 241,00 | GBp 233,60 | 4,43M |
| 2026-06-25 | GBp 240,40 | +%3,62 | GBp 232,00 | GBp 245,59 | GBp 231,20 | 6,89M |
| 2026-06-24 | GBp 232,00 | -%0,85 | GBp 233,80 | GBp 235,00 | GBp 231,20 | 3,43M |
| 2026-06-23 | GBp 234,00 | -%1,10 | GBp 232,40 | GBp 236,50 | GBp 232,40 | 8,44M |
| 2026-06-22 | GBp 236,60 | +%1,11 | GBp 234,40 | GBp 239,60 | GBp 233,20 | 8,28M |
| 2026-06-19 | GBp 234,00 | +%0,69 | GBp 230,20 | GBp 234,00 | GBp 224,00 | 61,04M |
| 2026-06-18 | GBp 232,40 | -%1,86 | GBp 233,40 | GBp 238,20 | GBp 232,40 | 3,09M |
| 2026-06-17 | GBp 236,80 | +%0,85 | GBp 238,60 | GBp 238,60 | GBp 232,00 | 7,36M |
| 2026-06-16 | GBp 234,80 | -%0,93 | GBp 236,60 | GBp 237,33 | GBp 233,80 | 4,37M |
| 2026-06-15 | GBp 237,00 | -%2,15 | GBp 242,60 | GBp 245,00 | GBp 237,00 | 3,94M |
| 2026-06-12 | GBp 242,20 | +%2,45 | GBp 239,80 | GBp 244,40 | GBp 238,40 | 3,50M |
| 2026-06-11 | GBp 236,40 | +%0,08 | GBp 233,80 | GBp 238,80 | GBp 233,60 | 3,00M |
| 2026-06-10 | GBp 236,20 | +%1,72 | GBp 232,00 | GBp 237,60 | GBp 230,90 | 4,13M |
| 2026-06-09 | GBp 232,20 | -%1,78 | GBp 238,80 | GBp 244,00 | GBp 232,20 | 4,03M |
| 2026-06-08 | GBp 236,40 | -%0,92 | GBp 236,00 | GBp 239,40 | GBp 234,00 | 2,36M |
| 2026-06-05 | GBp 238,60 | -%1,00 | GBp 240,80 | GBp 241,40 | GBp 236,00 | 2,75M |
| 2026-06-04 | GBp 241,00 | +%0,75 | GBp 238,20 | GBp 242,00 | GBp 234,60 | 4,09M |
| 2026-06-03 | GBp 239,20 | -%3,16 | GBp 246,00 | GBp 246,80 | GBp 236,00 | 4,14M |
| 2026-06-02 | GBp 247,00 | +%1,23 | GBp 243,80 | GBp 248,80 | GBp 243,00 | 2,71M |
| 2026-06-01 | GBp 244,00 | -%1,69 | GBp 245,00 | GBp 247,40 | GBp 240,60 | 3,49M |
| 2026-05-29 | GBp 248,20 | +%0,81 | GBp 249,00 | GBp 249,80 | GBp 243,60 | 3,95M |
| 2026-05-28 | GBp 246,20 | -%0,81 | GBp 246,20 | GBp 249,80 | GBp 242,20 | 6,73M |