Alternative Income REIT Plc AIRE
LSE · Birleşik Krallık · Finans
GBp 68,50+0,10 (+%0,15)
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 |
|---|---|---|---|---|---|---|
| 2026-09-30 | GBp 68,40 | -%0,15 | GBp 68,50 | GBp 70,00 | GBp 67,00 | 138,08K |
| 2026-09-29 | GBp 68,50 | %0,00 | GBp 68,50 | GBp 70,00 | GBp 68,45 | 34,19K |
| 2026-09-28 | GBp 68,50 | %0,00 | GBp 68,50 | GBp 70,00 | GBp 67,00 | 68,48K |
| 2026-09-25 | GBp 68,50 | -%0,44 | GBp 68,50 | GBp 70,00 | GBp 68,00 | 46,52K |
| 2026-09-24 | GBp 68,80 | +%0,44 | GBp 68,50 | GBp 70,00 | GBp 68,10 | 141,90K |
| 2026-09-23 | GBp 68,50 | %0,00 | GBp 68,50 | GBp 72,00 | GBp 67,00 | 178,67K |
| 2026-09-22 | GBp 68,50 | +%0,15 | GBp 68,50 | GBp 70,00 | GBp 67,00 | 100,84K |
| 2026-09-21 | GBp 68,40 | -%0,15 | GBp 68,50 | GBp 70,00 | GBp 68,40 | 19,58K |
| 2026-09-18 | GBp 68,50 | %0,00 | GBp 68,50 | GBp 69,97 | GBp 68,65 | 21,86K |
| 2026-09-17 | GBp 68,50 | -%0,15 | GBp 68,50 | GBp 69,50 | GBp 68,38 | 109,47K |
| 2026-09-16 | GBp 68,60 | +%0,29 | GBp 68,50 | GBp 70,00 | GBp 67,00 | 38,59K |
| 2026-09-15 | GBp 68,40 | -%0,15 | GBp 68,50 | GBp 70,00 | GBp 67,00 | 76,10K |
| 2026-09-14 | GBp 68,50 | -%0,15 | GBp 68,50 | GBp 69,70 | GBp 67,93 | 310,73K |
| 2026-09-11 | GBp 68,60 | %0,00 | GBp 68,50 | GBp 70,00 | GBp 67,92 | 97,30K |
| 2026-09-10 | GBp 68,60 | +%2,08 | GBp 68,50 | GBp 70,00 | GBp 67,00 | 111,94K |
| 2026-09-09 | GBp 67,20 | -%2,61 | GBp 68,50 | GBp 70,00 | GBp 67,00 | 158,69K |
| 2026-09-08 | GBp 69,00 | -%1,43 | GBp 68,50 | GBp 70,00 | GBp 67,93 | 370,39K |
| 2026-09-07 | GBp 70,00 | +%4,48 | GBp 67,00 | GBp 70,00 | GBp 66,00 | 616,35K |
| 2026-09-04 | GBp 67,00 | -%1,47 | GBp 68,00 | GBp 74,00 | GBp 66,00 | 180,07K |
| 2026-09-03 | GBp 68,00 | +%1,19 | GBp 68,00 | GBp 69,00 | GBp 67,00 | 208,11K |
| 2026-09-02 | GBp 67,20 | -%1,90 | GBp 68,50 | GBp 70,00 | GBp 67,00 | 155,96K |
| 2026-09-01 | GBp 68,50 | -%0,72 | GBp 68,00 | GBp 70,00 | GBp 67,00 | 186,14K |
| 2026-08-28 | GBp 69,00 | -%0,72 | GBp 70,50 | GBp 70,00 | GBp 67,21 | 392,50K |
| 2026-08-27 | GBp 69,50 | +%0,72 | GBp 70,50 | GBp 70,00 | GBp 69,00 | 2,59M |
| 2026-08-26 | GBp 69,00 | -%1,85 | GBp 70,50 | GBp 70,00 | GBp 69,00 | 866,62K |
| 2026-08-25 | GBp 70,30 | -%1,40 | GBp 71,10 | GBp 72,00 | GBp 69,60 | 178,67K |
| 2026-08-24 | GBp 71,30 | -%0,70 | GBp 71,10 | GBp 72,60 | GBp 69,60 | 102,04K |
| 2026-08-21 | GBp 71,80 | %0,00 | GBp 71,60 | GBp 70,83 | GBp 70,00 | 100,51K |
| 2026-08-20 | GBp 71,80 | %0,00 | GBp 71,60 | GBp 71,15 | GBp 70,01 | 72,31K |
| 2026-08-19 | GBp 71,80 | -%1,64 | GBp 71,60 | GBp 73,60 | GBp 70,00 | 133,19K |
| 2026-08-18 | GBp 73,00 | +%1,67 | GBp 71,60 | GBp 73,00 | GBp 70,00 | 40,18K |
| 2026-08-17 | GBp 71,80 | -%2,97 | GBp 71,60 | GBp 74,00 | GBp 70,00 | 155,40K |
| 2026-08-14 | GBp 74,00 | +%3,06 | GBp 71,60 | GBp 74,00 | GBp 70,00 | 21,94K |
| 2026-08-13 | GBp 71,80 | %0,00 | GBp 71,60 | GBp 74,00 | GBp 70,00 | 8,84K |
| 2026-08-12 | GBp 71,80 | +%2,28 | GBp 71,60 | GBp 74,00 | GBp 70,00 | 44,44K |
| 2026-08-11 | GBp 70,20 | -%2,23 | GBp 71,60 | GBp 71,76 | GBp 70,18 | 31,23K |
| 2026-08-10 | GBp 71,80 | +%0,56 | GBp 71,60 | GBp 74,00 | GBp 70,00 | 40,59K |
| 2026-08-07 | GBp 71,40 | -%3,51 | GBp 71,60 | GBp 74,00 | GBp 70,00 | 30,78K |
| 2026-08-06 | GBp 74,00 | +%3,06 | GBp 71,60 | GBp 74,00 | GBp 70,00 | 49,63K |
| 2026-08-05 | GBp 71,80 | %0,00 | GBp 71,60 | GBp 73,00 | GBp 70,00 | 83,85K |
| 2026-08-04 | GBp 71,80 | %0,00 | GBp 71,60 | GBp 71,69 | GBp 70,00 | 12,95K |
| 2026-08-03 | GBp 71,80 | %0,00 | GBp 71,80 | GBp 74,00 | GBp 70,00 | 130,31K |
| 2026-07-31 | GBp 71,80 | -%2,97 | GBp 71,60 | GBp 74,00 | GBp 70,00 | 80,10K |
| 2026-07-30 | GBp 74,00 | %0,00 | GBp 71,80 | GBp 74,00 | GBp 70,00 | 116,89K |
| 2026-07-29 | GBp 74,00 | %0,00 | GBp 73,00 | GBp 75,00 | GBp 71,00 | 284,02K |
| 2026-07-28 | GBp 74,00 | +%2,78 | GBp 72,00 | GBp 74,00 | GBp 70,00 | 178,34K |
| 2026-07-27 | GBp 72,00 | %0,00 | GBp 72,00 | GBp 74,00 | GBp 70,00 | 528,24K |
| 2026-07-24 | GBp 72,00 | %0,00 | GBp 72,00 | GBp 74,00 | GBp 70,00 | 97,25K |
| 2026-07-23 | GBp 72,00 | %0,00 | GBp 72,00 | GBp 74,00 | GBp 70,00 | 256,54K |
| 2026-07-22 | GBp 72,00 | %0,00 | GBp 72,00 | GBp 74,00 | GBp 70,00 | 358,31K |
| 2026-07-21 | GBp 72,00 | +%2,27 | GBp 72,00 | GBp 73,28 | GBp 71,12 | 353,58K |
| 2026-07-20 | GBp 70,40 | +%0,28 | GBp 71,80 | GBp 74,00 | GBp 70,00 | 684,48K |
| 2026-07-17 | GBp 70,20 | -%0,43 | GBp 70,50 | GBp 73,00 | GBp 69,00 | 442,38K |
| 2026-07-16 | GBp 70,50 | +%2,77 | GBp 71,00 | GBp 73,00 | GBp 69,00 | 801,28K |
| 2026-07-15 | GBp 68,60 | +%0,15 | GBp 68,50 | GBp 70,00 | GBp 67,00 | 140,12K |
| 2026-07-14 | GBp 68,50 | -%3,79 | GBp 68,50 | GBp 71,40 | GBp 67,00 | 97,28K |
| 2026-07-13 | GBp 71,20 | +%3,79 | GBp 69,00 | GBp 71,20 | GBp 67,50 | 100,10K |
| 2026-07-10 | GBp 68,60 | -%0,58 | GBp 68,90 | GBp 69,60 | GBp 68,02 | 114,23K |
| 2026-07-09 | GBp 69,00 | -%1,99 | GBp 69,90 | GBp 71,00 | GBp 68,00 | 236,60K |
| 2026-07-08 | GBp 70,40 | +%2,03 | GBp 69,70 | GBp 71,80 | GBp 68,60 | 27,51K |
| 2026-07-07 | GBp 69,00 | -%1,43 | GBp 69,50 | GBp 71,00 | GBp 69,00 | 239,99K |
| 2026-07-06 | GBp 70,00 | +%0,72 | GBp 69,50 | GBp 71,00 | GBp 68,00 | 234,78K |
| 2026-07-03 | GBp 69,50 | %0,00 | GBp 69,50 | GBp 71,00 | GBp 68,00 | 731,56K |
| 2026-07-02 | GBp 69,50 | %0,00 | GBp 69,50 | GBp 71,40 | GBp 68,20 | 44,48K |
| 2026-07-01 | GBp 69,50 | +%0,43 | GBp 69,20 | GBp 71,40 | GBp 67,40 | 311,99K |
| 2026-06-30 | GBp 69,20 | -%0,57 | GBp 69,20 | GBp 70,10 | GBp 67,40 | 352,24K |
| 2026-06-29 | GBp 69,60 | +%0,58 | GBp 69,20 | GBp 71,00 | GBp 67,40 | 415,07K |
| 2026-06-26 | GBp 69,20 | %0,00 | GBp 69,20 | GBp 71,00 | GBp 67,40 | 181,19K |
| 2026-06-25 | GBp 69,20 | %0,00 | GBp 69,20 | GBp 71,00 | GBp 68,51 | 125,45K |
| 2026-06-24 | GBp 69,20 | %0,00 | GBp 68,70 | GBp 70,00 | GBp 68,51 | 298,17K |
| 2026-06-23 | GBp 69,20 | %0,00 | GBp 68,40 | GBp 70,00 | GBp 67,00 | 192,87K |
| 2026-06-22 | GBp 69,20 | +%1,47 | GBp 68,20 | GBp 69,80 | GBp 67,60 | 246,10K |
| 2026-06-19 | GBp 68,20 | -%1,16 | GBp 68,30 | GBp 68,80 | GBp 67,60 | 250,53K |
| 2026-06-18 | GBp 69,00 | +%0,73 | GBp 68,50 | GBp 69,40 | GBp 67,60 | 173,54K |
| 2026-06-17 | GBp 68,50 | -%1,58 | GBp 68,50 | GBp 69,80 | GBp 67,20 | 390,87K |
| 2026-06-16 | GBp 69,60 | +%0,14 | GBp 68,50 | GBp 70,00 | GBp 67,40 | 282,08K |
| 2026-06-15 | GBp 69,50 | +%2,21 | GBp 69,00 | GBp 71,00 | GBp 68,00 | 81,93K |
| 2026-06-12 | GBp 68,00 | -%1,45 | GBp 69,50 | GBp 71,00 | GBp 67,55 | 370,12K |
| 2026-06-11 | GBp 69,00 | +%1,47 | GBp 67,60 | GBp 69,00 | GBp 67,60 | 214,86K |
| 2026-06-10 | GBp 68,00 | +%0,29 | GBp 67,60 | GBp 68,00 | GBp 67,50 | 153,70K |
| 2026-06-09 | GBp 67,80 | -%2,31 | GBp 67,60 | GBp 68,00 | GBp 67,38 | 95,51K |
| 2026-06-08 | GBp 69,40 | +%2,81 | GBp 67,50 | GBp 69,40 | GBp 67,00 | 98,36K |
| 2026-06-05 | GBp 67,50 | -%0,74 | GBp 67,50 | GBp 67,99 | GBp 67,33 | 66,57K |
| 2026-06-04 | GBp 68,00 | +%1,04 | GBp 67,30 | GBp 68,00 | GBp 67,28 | 64,38K |
| 2026-06-03 | GBp 67,30 | -%0,30 | GBp 67,50 | GBp 68,00 | GBp 67,00 | 153,53K |
| 2026-06-02 | GBp 67,50 | -%2,17 | GBp 69,00 | GBp 69,80 | GBp 67,01 | 382,00K |
| 2026-06-01 | GBp 69,00 | -%4,43 | GBp 69,70 | GBp 71,00 | GBp 68,00 | 360,51K |
| 2026-05-29 | GBp 72,20 | +%4,49 | GBp 69,10 | GBp 72,20 | GBp 68,20 | 157,28K |
| 2026-05-28 | GBp 69,10 | -%1,29 | GBp 67,50 | GBp 70,00 | GBp 68,00 | 101,35K |
| 2026-05-27 | GBp 70,00 | -%0,57 | GBp 67,50 | GBp 70,00 | GBp 66,60 | 123,71K |