BRCK Group PLC BRCK
LSE · Birleşik Krallık · Dağıtım Hizmetleri
GBp 47,50-1,00 (-%2,06)
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 47,50 | -%2,06 | GBp 50,50 | GBp 50,50 | GBp 47,15 | 836,54K |
| 2026-09-30 | GBp 48,50 | -%1,02 | GBp 49,00 | GBp 50,30 | GBp 48,10 | 1,35M |
| 2026-09-29 | GBp 49,00 | -%2,39 | GBp 51,00 | GBp 51,00 | GBp 48,70 | 1,20M |
| 2026-09-28 | GBp 50,20 | +%7,15 | GBp 48,00 | GBp 51,26 | GBp 47,50 | 5,82M |
| 2026-09-25 | GBp 46,85 | -%0,74 | GBp 47,00 | GBp 48,45 | GBp 46,05 | 1,67M |
| 2026-09-24 | GBp 47,20 | +%0,43 | GBp 47,40 | GBp 48,95 | GBp 46,50 | 537,02K |
| 2026-09-23 | GBp 47,00 | -%2,79 | GBp 48,60 | GBp 50,00 | GBp 46,85 | 722,58K |
| 2026-09-22 | GBp 48,35 | -%0,72 | GBp 48,60 | GBp 50,00 | GBp 47,80 | 855,66K |
| 2026-09-21 | GBp 48,70 | +%0,52 | GBp 48,70 | GBp 49,80 | GBp 48,15 | 455,66K |
| 2026-09-18 | GBp 48,45 | -%3,10 | GBp 50,00 | GBp 51,00 | GBp 45,00 | 45,24M |
| 2026-09-17 | GBp 50,00 | +%2,04 | GBp 49,00 | GBp 50,80 | GBp 48,26 | 2,97M |
| 2026-09-16 | GBp 49,00 | +%3,59 | GBp 48,00 | GBp 49,31 | GBp 47,00 | 948,98K |
| 2026-09-15 | GBp 47,30 | +%2,71 | GBp 46,05 | GBp 47,90 | GBp 45,40 | 2,20M |
| 2026-09-14 | GBp 46,05 | -%2,02 | GBp 47,55 | GBp 49,95 | GBp 46,00 | 797,84K |
| 2026-09-11 | GBp 47,00 | -%0,32 | GBp 47,30 | GBp 48,15 | GBp 46,85 | 418,70K |
| 2026-09-10 | GBp 47,15 | -%0,53 | GBp 47,70 | GBp 48,40 | GBp 46,85 | 452,74K |
| 2026-09-09 | GBp 47,40 | -%1,25 | GBp 47,70 | GBp 49,00 | GBp 46,70 | 1,66M |
| 2026-09-08 | GBp 48,00 | +%0,31 | GBp 47,60 | GBp 48,75 | GBp 46,70 | 934,37K |
| 2026-09-07 | GBp 47,85 | -%2,25 | GBp 48,95 | GBp 49,95 | GBp 46,47 | 2,73M |
| 2026-09-04 | GBp 48,95 | -%0,10 | GBp 49,05 | GBp 49,95 | GBp 48,90 | 1,39M |
| 2026-09-03 | GBp 49,00 | -%5,41 | GBp 51,00 | GBp 51,40 | GBp 48,55 | 1,97M |
| 2026-09-02 | GBp 51,80 | %0,00 | GBp 52,40 | GBp 52,40 | GBp 51,05 | 1,61M |
| 2026-09-01 | GBp 51,80 | -%0,96 | GBp 52,30 | GBp 55,30 | GBp 51,20 | 4,26M |
| 2026-08-28 | GBp 52,30 | +%1,36 | GBp 52,10 | GBp 52,68 | GBp 51,20 | 1,42M |
| 2026-08-27 | GBp 51,60 | -%0,96 | GBp 52,10 | GBp 54,00 | GBp 51,10 | 1,21M |
| 2026-08-26 | GBp 52,10 | -%0,76 | GBp 52,80 | GBp 53,50 | GBp 51,20 | 1,64M |
| 2026-08-25 | GBp 52,50 | +%1,74 | GBp 52,00 | GBp 53,63 | GBp 51,50 | 1,58M |
| 2026-08-24 | GBp 51,60 | +%2,58 | GBp 50,80 | GBp 52,21 | GBp 50,10 | 1,30M |
| 2026-08-21 | GBp 50,30 | +%0,20 | GBp 49,80 | GBp 51,40 | GBp 49,53 | 592,51K |
| 2026-08-20 | GBp 50,20 | -%0,40 | GBp 51,00 | GBp 52,06 | GBp 49,75 | 623,57K |
| 2026-08-19 | GBp 50,40 | +%2,34 | GBp 50,20 | GBp 50,80 | GBp 49,15 | 479,10K |
| 2026-08-18 | GBp 49,25 | -%1,89 | GBp 49,80 | GBp 50,90 | GBp 49,25 | 526,90K |
| 2026-08-17 | GBp 50,20 | -%0,40 | GBp 52,00 | GBp 52,00 | GBp 49,80 | 883,05K |
| 2026-08-14 | GBp 50,40 | -%0,40 | GBp 51,00 | GBp 52,50 | GBp 50,10 | 512,28K |
| 2026-08-13 | GBp 50,60 | -%0,78 | GBp 50,80 | GBp 52,70 | GBp 50,40 | 422,39K |
| 2026-08-12 | GBp 51,00 | +%0,99 | GBp 50,90 | GBp 51,50 | GBp 50,50 | 613,48K |
| 2026-08-11 | GBp 50,50 | -%0,98 | GBp 50,80 | GBp 51,40 | GBp 50,46 | 635,59K |
| 2026-08-10 | GBp 51,00 | %0,00 | GBp 51,50 | GBp 51,50 | GBp 50,82 | 604,14K |
| 2026-08-07 | GBp 51,00 | %0,00 | GBp 51,50 | GBp 51,50 | GBp 50,74 | 536,89K |
| 2026-08-06 | GBp 51,00 | -%1,35 | GBp 52,00 | GBp 52,80 | GBp 51,00 | 1,21M |
| 2026-08-05 | GBp 51,70 | -%1,71 | GBp 52,00 | GBp 52,80 | GBp 51,04 | 833,07K |
| 2026-08-04 | GBp 52,60 | +%1,15 | GBp 52,60 | GBp 52,60 | GBp 50,90 | 1,20M |
| 2026-08-03 | GBp 52,00 | +%1,17 | GBp 52,00 | GBp 52,90 | GBp 50,80 | 2,08M |
| 2026-07-31 | GBp 51,40 | +%1,78 | GBp 51,00 | GBp 52,00 | GBp 50,00 | 740,92K |
| 2026-07-30 | GBp 50,50 | +%1,51 | GBp 49,50 | GBp 51,60 | GBp 49,33 | 436,20K |
| 2026-07-29 | GBp 49,75 | -%0,10 | GBp 49,95 | GBp 52,00 | GBp 49,40 | 1,64M |
| 2026-07-28 | GBp 49,80 | -%2,35 | GBp 51,00 | GBp 52,90 | GBp 49,60 | 908,23K |
| 2026-07-27 | GBp 51,00 | -%3,04 | GBp 51,80 | GBp 53,50 | GBp 50,30 | 1,07M |
| 2026-07-24 | GBp 52,60 | +%1,35 | GBp 52,00 | GBp 53,00 | GBp 51,30 | 484,20K |
| 2026-07-23 | GBp 51,90 | -%3,89 | GBp 53,00 | GBp 53,60 | GBp 51,90 | 959,02K |
| 2026-07-22 | GBp 54,00 | +%3,45 | GBp 52,80 | GBp 54,70 | GBp 52,66 | 782,42K |
| 2026-07-21 | GBp 52,20 | %0,00 | GBp 53,00 | GBp 54,40 | GBp 51,60 | 1,52M |
| 2026-07-20 | GBp 52,20 | +%5,45 | GBp 49,50 | GBp 52,58 | GBp 49,50 | 2,49M |
| 2026-07-17 | GBp 49,50 | -%0,50 | GBp 51,00 | GBp 51,00 | GBp 49,00 | 2,72M |
| 2026-07-16 | GBp 49,75 | -%0,50 | GBp 49,80 | GBp 51,80 | GBp 49,50 | 684,93K |
| 2026-07-15 | GBp 50,00 | -%3,29 | GBp 50,80 | GBp 51,90 | GBp 49,83 | 1,83M |
| 2026-07-14 | GBp 51,70 | +%6,38 | GBp 48,50 | GBp 51,70 | GBp 47,10 | 2,89M |
| 2026-07-13 | GBp 48,60 | +%1,25 | GBp 49,15 | GBp 49,15 | GBp 48,00 | 272,37K |
| 2026-07-10 | GBp 48,00 | -%0,31 | GBp 48,00 | GBp 49,05 | GBp 47,05 | 869,87K |
| 2026-07-09 | GBp 48,15 | -%0,93 | GBp 48,40 | GBp 50,00 | GBp 48,15 | 234,51K |
| 2026-07-08 | GBp 48,60 | -%0,82 | GBp 49,00 | GBp 50,00 | GBp 48,45 | 693,22K |
| 2026-07-07 | GBp 49,00 | +%2,08 | GBp 48,50 | GBp 49,75 | GBp 47,92 | 1,04M |
| 2026-07-06 | GBp 48,00 | -%1,23 | GBp 49,00 | GBp 49,00 | GBp 47,31 | 964,58K |
| 2026-07-03 | GBp 48,60 | +%1,14 | GBp 49,00 | GBp 49,00 | GBp 48,00 | 890,15K |
| 2026-07-02 | GBp 48,05 | -%1,23 | GBp 48,35 | GBp 50,40 | GBp 48,05 | 606,54K |
| 2026-07-01 | GBp 48,65 | -%1,72 | GBp 49,70 | GBp 49,70 | GBp 48,30 | 319,51K |
| 2026-06-30 | GBp 49,50 | -%0,80 | GBp 49,90 | GBp 50,50 | GBp 48,35 | 924,76K |
| 2026-06-29 | GBp 49,90 | -%0,80 | GBp 50,50 | GBp 50,50 | GBp 48,30 | 419,47K |
| 2026-06-26 | GBp 50,30 | +%4,68 | GBp 50,00 | GBp 50,40 | GBp 47,05 | 1,52M |
| 2026-06-25 | GBp 48,05 | -%1,23 | GBp 48,00 | GBp 49,60 | GBp 47,21 | 1,28M |
| 2026-06-24 | GBp 48,65 | -%2,21 | GBp 49,00 | GBp 49,75 | GBp 47,81 | 1,49M |
| 2026-06-23 | GBp 49,75 | -%2,64 | GBp 50,10 | GBp 51,70 | GBp 48,95 | 798,58K |
| 2026-06-22 | GBp 51,10 | -%2,67 | GBp 52,90 | GBp 53,30 | GBp 50,10 | 1,01M |
| 2026-06-19 | GBp 52,50 | %0,00 | GBp 51,80 | GBp 53,60 | GBp 50,60 | 499,55K |
| 2026-06-18 | GBp 52,50 | +%1,74 | GBp 51,50 | GBp 53,74 | GBp 51,18 | 762,04K |
| 2026-06-17 | GBp 51,60 | %0,00 | GBp 51,90 | GBp 52,50 | GBp 50,10 | 629,74K |
| 2026-06-16 | GBp 51,60 | +%4,88 | GBp 50,00 | GBp 52,00 | GBp 48,95 | 690,96K |
| 2026-06-15 | GBp 49,20 | +%0,20 | GBp 49,00 | GBp 49,30 | GBp 48,58 | 731,68K |
| 2026-06-12 | GBp 49,10 | +%0,51 | GBp 49,10 | GBp 49,95 | GBp 48,85 | 435,86K |
| 2026-06-11 | GBp 48,85 | +%0,51 | GBp 49,20 | GBp 49,95 | GBp 48,50 | 433,28K |
| 2026-06-10 | GBp 48,60 | -%0,21 | GBp 49,05 | GBp 50,90 | GBp 48,20 | 914,17K |
| 2026-06-09 | GBp 48,70 | -%0,61 | GBp 49,05 | GBp 51,00 | GBp 48,55 | 3,27M |
| 2026-06-08 | GBp 49,00 | -%1,11 | GBp 51,00 | GBp 51,00 | GBp 48,96 | 1,52M |
| 2026-06-05 | GBp 49,55 | -%0,40 | GBp 49,75 | GBp 50,00 | GBp 48,90 | 941,18K |
| 2026-06-04 | GBp 49,75 | +%2,58 | GBp 48,65 | GBp 50,70 | GBp 48,05 | 1,87M |
| 2026-06-03 | GBp 48,50 | -%2,02 | GBp 49,00 | GBp 49,70 | GBp 48,50 | 829,01K |
| 2026-06-02 | GBp 49,50 | -%1,59 | GBp 50,60 | GBp 50,60 | GBp 48,00 | 672,32K |
| 2026-06-01 | GBp 50,30 | +%4,36 | GBp 48,30 | GBp 51,00 | GBp 46,90 | 2,41M |
| 2026-05-29 | GBp 48,20 | +%0,42 | GBp 48,50 | GBp 48,95 | GBp 47,60 | 2,11M |
| 2026-05-28 | GBp 48,00 | %0,00 | GBp 47,90 | GBp 48,95 | GBp 47,60 | 985,80K |