Bango plc BGO
LSE · Birleşik Krallık · Teknoloji Hizmetleri
GBp 74,20-0,80 (-%1,07)
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 |
|---|---|---|---|---|---|---|
| 2026-10-02 | GBp 75,72 | +%0,97 | GBp 75,72 | GBp 75,72 | GBp 75,72 | 128 |
| 2026-09-30 | GBp 75,00 | +%2,04 | GBp 73,50 | GBp 76,00 | GBp 73,50 | 208,98K |
| 2026-09-29 | GBp 73,50 | -%0,68 | GBp 73,50 | GBp 75,00 | GBp 72,00 | 204,92K |
| 2026-09-28 | GBp 74,00 | +%2,78 | GBp 72,00 | GBp 75,00 | GBp 70,00 | 240,39K |
| 2026-09-25 | GBp 72,00 | +%17,07 | GBp 61,50 | GBp 74,00 | GBp 60,00 | 677,00K |
| 2026-09-24 | GBp 61,50 | -%1,60 | GBp 62,50 | GBp 65,00 | GBp 60,00 | 76,74K |
| 2026-09-23 | GBp 62,50 | %0,00 | GBp 62,50 | GBp 62,40 | GBp 60,00 | 47,24K |
| 2026-09-22 | GBp 62,50 | %0,00 | GBp 62,50 | GBp 65,00 | GBp 60,00 | 30,21K |
| 2026-09-21 | GBp 62,50 | %0,00 | GBp 62,50 | GBp 65,00 | GBp 60,00 | 58,34K |
| 2026-09-18 | GBp 62,50 | %0,00 | GBp 62,50 | GBp 65,00 | GBp 60,00 | 40,29K |
| 2026-09-17 | GBp 62,50 | %0,00 | GBp 62,50 | GBp 62,40 | GBp 60,76 | 29,01K |
| 2026-09-16 | GBp 62,50 | %0,00 | GBp 62,50 | GBp 65,00 | GBp 60,55 | 39,26K |
| 2026-09-15 | GBp 62,50 | %0,00 | GBp 62,50 | GBp 65,00 | GBp 60,00 | 110,66K |
| 2026-09-14 | GBp 62,50 | %0,00 | GBp 62,50 | GBp 65,00 | GBp 60,00 | 360,83K |
| 2026-09-11 | GBp 62,50 | -%5,30 | GBp 66,00 | GBp 68,00 | GBp 60,00 | 160,55K |
| 2026-09-10 | GBp 66,00 | +%1,54 | GBp 66,00 | GBp 68,00 | GBp 64,00 | 127,59K |
| 2026-09-09 | GBp 65,00 | -%1,52 | GBp 66,00 | GBp 68,00 | GBp 64,40 | 19,49K |
| 2026-09-08 | GBp 66,00 | +%1,54 | GBp 66,00 | GBp 68,00 | GBp 64,00 | 17,83K |
| 2026-09-07 | GBp 65,00 | -%2,26 | GBp 66,50 | GBp 68,00 | GBp 65,00 | 120,74K |
| 2026-09-04 | GBp 66,50 | +%1,37 | GBp 66,00 | GBp 68,00 | GBp 65,00 | 33,07K |
| 2026-09-03 | GBp 65,60 | +%0,92 | GBp 65,00 | GBp 68,00 | GBp 64,00 | 91,69K |
| 2026-09-02 | GBp 65,00 | +%0,78 | GBp 64,50 | GBp 67,00 | GBp 62,75 | 190,57K |
| 2026-09-01 | GBp 64,50 | %0,00 | GBp 64,50 | GBp 67,00 | GBp 62,00 | 102,52K |
| 2026-08-28 | GBp 64,50 | +%3,20 | GBp 62,50 | GBp 66,00 | GBp 62,00 | 248,49K |
| 2026-08-27 | GBp 62,50 | -%0,79 | GBp 62,50 | GBp 64,00 | GBp 60,00 | 138,85K |
| 2026-08-26 | GBp 63,00 | +%0,80 | GBp 62,50 | GBp 65,00 | GBp 60,05 | 1,36M |
| 2026-08-25 | GBp 62,50 | -%0,79 | GBp 63,00 | GBp 65,00 | GBp 60,00 | 131,18K |
| 2026-08-24 | GBp 63,00 | %0,00 | GBp 63,00 | GBp 65,00 | GBp 61,00 | 179,10K |
| 2026-08-21 | GBp 63,00 | %0,00 | GBp 63,00 | GBp 65,00 | GBp 61,00 | 252,20K |
| 2026-08-20 | GBp 63,00 | %0,00 | GBp 63,00 | GBp 62,32 | GBp 61,00 | 20,81K |
| 2026-08-19 | GBp 63,00 | %0,00 | GBp 63,00 | GBp 63,00 | GBp 61,80 | 52,88K |
| 2026-08-18 | GBp 63,00 | +%0,80 | GBp 62,50 | GBp 65,00 | GBp 60,00 | 122,09K |
| 2026-08-17 | GBp 62,50 | %0,00 | GBp 62,50 | GBp 65,00 | GBp 60,00 | 47,98K |
| 2026-08-14 | GBp 62,50 | %0,00 | GBp 62,50 | GBp 63,74 | GBp 60,00 | 146,19K |
| 2026-08-13 | GBp 62,50 | %0,00 | GBp 62,50 | GBp 65,00 | GBp 60,00 | 17,22K |
| 2026-08-12 | GBp 62,50 | %0,00 | GBp 62,50 | GBp 64,30 | GBp 61,35 | 79,49K |
| 2026-08-11 | GBp 62,50 | +%1,63 | GBp 61,50 | GBp 65,00 | GBp 60,00 | 107,23K |
| 2026-08-10 | GBp 61,50 | -%1,60 | GBp 62,50 | GBp 64,49 | GBp 60,00 | 111,37K |
| 2026-08-07 | GBp 62,50 | -%0,79 | GBp 62,00 | GBp 65,00 | GBp 60,00 | 190,02K |
| 2026-08-06 | GBp 63,00 | +%3,28 | GBp 61,00 | GBp 63,00 | GBp 60,00 | 2,77M |
| 2026-08-05 | GBp 61,00 | -%4,69 | GBp 64,00 | GBp 65,00 | GBp 61,00 | 175,02K |
| 2026-08-04 | GBp 64,00 | -%3,76 | GBp 66,50 | GBp 65,50 | GBp 63,00 | 179,18K |
| 2026-08-03 | GBp 66,50 | %0,00 | GBp 66,50 | GBp 65,65 | GBp 63,00 | 14,90K |
| 2026-07-31 | GBp 66,50 | %0,00 | GBp 66,50 | GBp 65,98 | GBp 63,00 | 17,61K |
| 2026-07-30 | GBp 66,50 | %0,00 | GBp 66,50 | GBp 66,25 | GBp 66,00 | 21,89K |
| 2026-07-29 | GBp 66,50 | -%1,48 | GBp 67,50 | GBp 70,00 | GBp 63,00 | 47,39K |
| 2026-07-28 | GBp 67,50 | %0,00 | GBp 67,50 | GBp 70,00 | GBp 65,00 | 73,99K |
| 2026-07-27 | GBp 67,50 | %0,00 | GBp 67,50 | GBp 70,00 | GBp 65,00 | 62,37K |
| 2026-07-24 | GBp 67,50 | %0,00 | GBp 67,50 | GBp 70,00 | GBp 65,00 | 72,63K |
| 2026-07-23 | GBp 67,50 | -%6,25 | GBp 72,00 | GBp 72,78 | GBp 66,55 | 144,88K |
| 2026-07-22 | GBp 72,00 | +%6,67 | GBp 67,50 | GBp 72,84 | GBp 65,00 | 332,31K |
| 2026-07-21 | GBp 67,50 | %0,00 | GBp 67,50 | GBp 68,35 | GBp 65,00 | 114,51K |
| 2026-07-20 | GBp 67,50 | %0,00 | GBp 67,50 | GBp 70,00 | GBp 65,00 | 71,92K |
| 2026-07-17 | GBp 67,50 | -%2,17 | GBp 69,00 | GBp 70,34 | GBp 65,00 | 98,72K |
| 2026-07-16 | GBp 69,00 | %0,00 | GBp 69,00 | GBp 73,00 | GBp 65,00 | 17,89K |
| 2026-07-15 | GBp 69,00 | %0,00 | GBp 69,00 | GBp 73,00 | GBp 65,00 | 20,85K |
| 2026-07-14 | GBp 69,00 | +%0,73 | GBp 68,50 | GBp 72,00 | GBp 65,00 | 29,28K |
| 2026-07-13 | GBp 68,50 | +%3,79 | GBp 69,00 | GBp 73,00 | GBp 65,00 | 124,74K |
| 2026-07-10 | GBp 66,00 | -%5,04 | GBp 69,50 | GBp 73,00 | GBp 65,00 | 272,04K |
| 2026-07-09 | GBp 69,50 | +%20,87 | GBp 59,50 | GBp 74,00 | GBp 56,00 | 508,62K |
| 2026-07-08 | GBp 57,50 | -%8,00 | GBp 62,50 | GBp 60,20 | GBp 55,00 | 353,68K |
| 2026-07-07 | GBp 62,50 | %0,00 | GBp 62,50 | GBp 65,00 | GBp 60,00 | 74,83K |
| 2026-07-06 | GBp 62,50 | %0,00 | GBp 62,50 | GBp 65,00 | GBp 60,00 | 53,89K |
| 2026-07-03 | GBp 62,50 | %0,00 | GBp 62,50 | GBp 65,00 | GBp 60,10 | 86,47K |
| 2026-07-02 | GBp 62,50 | %0,00 | GBp 62,50 | GBp 65,00 | GBp 60,00 | 144,73K |
| 2026-07-01 | GBp 62,50 | %0,00 | GBp 62,50 | GBp 65,00 | GBp 60,00 | 123,50K |
| 2026-06-30 | GBp 62,50 | %0,00 | GBp 62,50 | GBp 62,00 | GBp 60,00 | 68,89K |
| 2026-06-29 | GBp 62,50 | -%3,85 | GBp 65,00 | GBp 70,00 | GBp 60,00 | 88,72K |
| 2026-06-26 | GBp 65,00 | %0,00 | GBp 65,00 | GBp 70,00 | GBp 64,00 | 31,74K |
| 2026-06-25 | GBp 65,00 | +%6,56 | GBp 61,00 | GBp 66,90 | GBp 60,00 | 99,43K |
| 2026-06-24 | GBp 61,00 | %0,00 | GBp 61,00 | GBp 65,00 | GBp 57,00 | 24,06K |
| 2026-06-23 | GBp 61,00 | %0,00 | GBp 61,00 | GBp 64,65 | GBp 58,25 | 22,95K |
| 2026-06-22 | GBp 61,00 | %0,00 | GBp 61,00 | GBp 65,00 | GBp 57,00 | 18,03K |
| 2026-06-19 | GBp 61,00 | -%2,40 | GBp 62,50 | GBp 64,65 | GBp 60,00 | 141,08K |
| 2026-06-18 | GBp 62,50 | %0,00 | GBp 62,50 | GBp 65,00 | GBp 60,00 | 53,63K |
| 2026-06-17 | GBp 62,50 | %0,00 | GBp 62,50 | GBp 65,00 | GBp 62,61 | 36,74K |
| 2026-06-16 | GBp 62,50 | %0,00 | GBp 62,50 | GBp 65,00 | GBp 60,00 | 99,51K |
| 2026-06-15 | GBp 62,50 | %0,00 | GBp 62,50 | GBp 65,00 | GBp 60,00 | 42,07K |
| 2026-06-12 | GBp 62,50 | %0,00 | GBp 62,50 | GBp 63,80 | GBp 60,00 | 14,31K |
| 2026-06-11 | GBp 62,50 | +%4,17 | GBp 62,50 | GBp 64,90 | GBp 60,50 | 427,21K |
| 2026-06-10 | GBp 60,00 | -%1,64 | GBp 61,00 | GBp 64,40 | GBp 57,00 | 97,36K |
| 2026-06-09 | GBp 61,00 | %0,00 | GBp 61,00 | GBp 61,25 | GBp 57,00 | 48,67K |
| 2026-06-08 | GBp 61,00 | %0,00 | GBp 61,00 | GBp 65,00 | GBp 57,00 | 50,86K |
| 2026-06-05 | GBp 61,00 | %0,00 | GBp 61,00 | GBp 64,90 | GBp 57,00 | 36,44K |
| 2026-06-04 | GBp 61,00 | %0,00 | GBp 61,00 | GBp 65,00 | GBp 57,00 | 88,44K |
| 2026-06-03 | GBp 61,00 | +%7,02 | GBp 61,00 | GBp 65,00 | GBp 57,00 | 125,74K |
| 2026-06-02 | GBp 57,00 | -%6,56 | GBp 61,00 | GBp 65,00 | GBp 57,00 | 54,99K |
| 2026-06-01 | GBp 61,00 | %0,00 | GBp 61,00 | GBp 65,00 | GBp 57,00 | 193,09K |
| 2026-05-29 | GBp 61,00 | %0,00 | GBp 61,00 | GBp 65,00 | GBp 58,00 | 145,85K |
| 2026-05-28 | GBp 61,00 | %0,00 | GBp 61,00 | GBp 65,00 | GBp 57,00 | 107,69K |