BTG Consulting plc BTG
LSE · Birleşik Krallık · Ticari Hizmetler
GBp 112,50-1,50 (-%1,32)
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 114,00 | -%0,44 | GBp 114,50 | GBp 114,50 | GBp 112,00 | 104,86K |
| 2026-09-29 | GBp 114,50 | +%1,33 | GBp 115,00 | GBp 115,50 | GBp 112,00 | 164,74K |
| 2026-09-28 | GBp 113,00 | -%3,42 | GBp 116,00 | GBp 116,50 | GBp 113,00 | 674,80K |
| 2026-09-25 | GBp 117,00 | +%1,74 | GBp 117,00 | GBp 117,50 | GBp 114,50 | 199,36K |
| 2026-09-24 | GBp 115,00 | -%0,86 | GBp 115,50 | GBp 118,50 | GBp 114,00 | 246,32K |
| 2026-09-23 | GBp 116,00 | +%1,75 | GBp 114,50 | GBp 116,00 | GBp 111,50 | 164,07K |
| 2026-09-22 | GBp 114,00 | +%1,33 | GBp 112,50 | GBp 116,50 | GBp 112,00 | 358,98K |
| 2026-09-21 | GBp 112,50 | %0,00 | GBp 113,00 | GBp 115,00 | GBp 112,00 | 169,52K |
| 2026-09-18 | GBp 112,50 | -%0,88 | GBp 113,00 | GBp 115,50 | GBp 112,00 | 563,68K |
| 2026-09-17 | GBp 113,50 | +%0,44 | GBp 113,00 | GBp 115,00 | GBp 112,50 | 344,09K |
| 2026-09-16 | GBp 113,00 | +%5,12 | GBp 109,00 | GBp 115,25 | GBp 108,34 | 479,15K |
| 2026-09-15 | GBp 107,50 | +%0,47 | GBp 108,50 | GBp 109,25 | GBp 106,50 | 228,52K |
| 2026-09-14 | GBp 107,00 | +%0,94 | GBp 107,50 | GBp 109,00 | GBp 105,00 | 115,37K |
| 2026-09-11 | GBp 106,00 | -%1,40 | GBp 108,00 | GBp 109,50 | GBp 106,00 | 149,80K |
| 2026-09-10 | GBp 107,50 | -%0,46 | GBp 107,50 | GBp 110,50 | GBp 107,00 | 169,43K |
| 2026-09-09 | GBp 108,00 | %0,00 | GBp 108,00 | GBp 111,00 | GBp 107,00 | 98,02K |
| 2026-09-08 | GBp 108,00 | -%4,00 | GBp 110,50 | GBp 112,50 | GBp 107,50 | 101,46K |
| 2026-09-07 | GBp 112,50 | +%4,65 | GBp 112,50 | GBp 112,50 | GBp 108,00 | 168,46K |
| 2026-09-04 | GBp 107,50 | -%2,27 | GBp 107,50 | GBp 112,50 | GBp 107,50 | 79,14K |
| 2026-09-03 | GBp 110,00 | %0,00 | GBp 108,00 | GBp 110,65 | GBp 107,50 | 96,51K |
| 2026-09-02 | GBp 110,00 | +%0,92 | GBp 108,50 | GBp 111,50 | GBp 106,00 | 229,62K |
| 2026-09-01 | GBp 109,00 | %0,00 | GBp 110,00 | GBp 113,00 | GBp 108,50 | 171,75K |
| 2026-08-28 | GBp 109,00 | -%0,91 | GBp 112,50 | GBp 113,00 | GBp 109,00 | 109,81K |
| 2026-08-27 | GBp 110,00 | -%0,90 | GBp 112,50 | GBp 113,50 | GBp 110,00 | 176,12K |
| 2026-08-26 | GBp 111,00 | -%1,33 | GBp 111,50 | GBp 114,00 | GBp 109,00 | 469,57K |
| 2026-08-25 | GBp 112,50 | +%1,35 | GBp 111,00 | GBp 114,00 | GBp 109,50 | 94,83K |
| 2026-08-24 | GBp 111,00 | +%1,83 | GBp 109,00 | GBp 114,00 | GBp 109,00 | 305,40K |
| 2026-08-21 | GBp 109,00 | %0,00 | GBp 110,00 | GBp 113,50 | GBp 108,00 | 238,41K |
| 2026-08-20 | GBp 109,00 | %0,00 | GBp 110,50 | GBp 111,00 | GBp 107,50 | 123,65K |
| 2026-08-19 | GBp 109,00 | -%0,46 | GBp 109,00 | GBp 109,50 | GBp 107,00 | 322,19K |
| 2026-08-18 | GBp 109,50 | +%1,39 | GBp 108,00 | GBp 110,50 | GBp 106,46 | 118,34K |
| 2026-08-17 | GBp 108,00 | +%0,93 | GBp 107,50 | GBp 109,35 | GBp 107,22 | 704,30K |
| 2026-08-14 | GBp 107,00 | %0,00 | GBp 107,00 | GBp 108,50 | GBp 106,50 | 99,44K |
| 2026-08-13 | GBp 107,00 | +%0,47 | GBp 108,00 | GBp 109,00 | GBp 106,50 | 1,11M |
| 2026-08-12 | GBp 106,50 | +%0,47 | GBp 107,00 | GBp 108,50 | GBp 106,00 | 517,32K |
| 2026-08-11 | GBp 106,00 | -%0,93 | GBp 108,50 | GBp 108,50 | GBp 106,00 | 133,00K |
| 2026-08-10 | GBp 107,00 | -%0,47 | GBp 105,00 | GBp 109,00 | GBp 105,00 | 104,87K |
| 2026-08-07 | GBp 107,50 | +%1,42 | GBp 107,00 | GBp 108,50 | GBp 105,50 | 160,57K |
| 2026-08-06 | GBp 106,00 | -%0,47 | GBp 107,00 | GBp 109,00 | GBp 106,00 | 201,41K |
| 2026-08-05 | GBp 106,50 | -%1,39 | GBp 106,50 | GBp 110,00 | GBp 105,50 | 389,28K |
| 2026-08-04 | GBp 108,00 | %0,00 | GBp 110,00 | GBp 110,00 | GBp 107,00 | 75,44K |
| 2026-08-03 | GBp 108,00 | +%1,89 | GBp 108,50 | GBp 109,00 | GBp 105,50 | 349,97K |
| 2026-07-31 | GBp 106,00 | -%0,47 | GBp 109,00 | GBp 109,00 | GBp 105,00 | 175,75K |
| 2026-07-30 | GBp 106,50 | -%0,93 | GBp 107,00 | GBp 110,00 | GBp 105,93 | 114,27K |
| 2026-07-29 | GBp 107,50 | +%1,42 | GBp 106,50 | GBp 109,00 | GBp 104,00 | 446,24K |
| 2026-07-28 | GBp 106,00 | %0,00 | GBp 103,50 | GBp 108,00 | GBp 103,50 | 662,12K |
| 2026-07-27 | GBp 106,00 | %0,00 | GBp 108,00 | GBp 108,00 | GBp 104,24 | 552,67K |
| 2026-07-24 | GBp 106,00 | -%0,93 | GBp 106,50 | GBp 109,50 | GBp 104,00 | 274,94K |
| 2026-07-23 | GBp 107,00 | -%0,47 | GBp 106,50 | GBp 110,00 | GBp 106,50 | 180,15K |
| 2026-07-22 | GBp 107,50 | +%0,94 | GBp 109,00 | GBp 109,50 | GBp 106,50 | 199,71K |
| 2026-07-21 | GBp 106,50 | -%1,84 | GBp 109,00 | GBp 111,00 | GBp 106,50 | 226,24K |
| 2026-07-20 | GBp 108,50 | -%0,46 | GBp 111,00 | GBp 111,00 | GBp 108,16 | 126,56K |
| 2026-07-17 | GBp 109,00 | +%1,40 | GBp 109,00 | GBp 110,50 | GBp 106,50 | 111,49K |
| 2026-07-16 | GBp 107,50 | +%0,47 | GBp 108,00 | GBp 109,50 | GBp 106,50 | 267,59K |
| 2026-07-15 | GBp 107,00 | -%2,28 | GBp 109,50 | GBp 111,60 | GBp 106,50 | 350,72K |
| 2026-07-14 | GBp 109,50 | +%1,86 | GBp 109,00 | GBp 111,50 | GBp 107,00 | 466,39K |
| 2026-07-13 | GBp 107,50 | -%0,92 | GBp 110,00 | GBp 111,00 | GBp 107,00 | 191,89K |
| 2026-07-10 | GBp 108,50 | -%2,69 | GBp 110,00 | GBp 112,50 | GBp 108,00 | 106,00K |
| 2026-07-09 | GBp 111,50 | +%0,45 | GBp 108,50 | GBp 113,00 | GBp 108,50 | 711,04K |
| 2026-07-08 | GBp 111,00 | -%0,89 | GBp 109,50 | GBp 113,50 | GBp 109,50 | 575,31K |
| 2026-07-07 | GBp 112,00 | +%3,70 | GBp 111,00 | GBp 113,50 | GBp 107,00 | 634,74K |
| 2026-07-06 | GBp 108,00 | -%7,69 | GBp 115,00 | GBp 117,50 | GBp 107,00 | 1,09M |
| 2026-07-03 | GBp 117,00 | +%2,63 | GBp 114,00 | GBp 117,00 | GBp 113,00 | 157,25K |
| 2026-07-02 | GBp 114,00 | -%4,20 | GBp 116,50 | GBp 120,00 | GBp 114,00 | 135,87K |
| 2026-07-01 | GBp 119,00 | +%3,03 | GBp 115,50 | GBp 119,00 | GBp 114,50 | 122,50K |
| 2026-06-30 | GBp 115,50 | -%2,94 | GBp 118,00 | GBp 120,00 | GBp 114,50 | 166,87K |
| 2026-06-29 | GBp 119,00 | +%1,71 | GBp 114,50 | GBp 120,00 | GBp 114,50 | 131,73K |
| 2026-06-26 | GBp 117,00 | -%1,68 | GBp 118,50 | GBp 120,50 | GBp 117,00 | 98,36K |
| 2026-06-25 | GBp 119,00 | -%0,83 | GBp 119,00 | GBp 121,00 | GBp 119,00 | 113,47K |
| 2026-06-24 | GBp 120,00 | +%2,13 | GBp 118,00 | GBp 122,50 | GBp 116,00 | 398,82K |
| 2026-06-23 | GBp 117,50 | -%1,26 | GBp 118,00 | GBp 121,50 | GBp 114,50 | 142,78K |
| 2026-06-22 | GBp 119,00 | -%0,83 | GBp 117,00 | GBp 120,50 | GBp 117,00 | 228,43K |
| 2026-06-19 | GBp 120,00 | +%1,27 | GBp 118,50 | GBp 121,50 | GBp 116,00 | 177,38K |
| 2026-06-18 | GBp 118,50 | -%0,42 | GBp 119,50 | GBp 122,50 | GBp 118,50 | 117,85K |
| 2026-06-17 | GBp 119,00 | -%2,46 | GBp 125,00 | GBp 125,00 | GBp 119,00 | 121,80K |
| 2026-06-16 | GBp 122,00 | +%0,41 | GBp 120,00 | GBp 124,50 | GBp 120,00 | 141,86K |
| 2026-06-15 | GBp 121,50 | -%3,19 | GBp 124,00 | GBp 126,00 | GBp 120,98 | 317,36K |
| 2026-06-12 | GBp 125,50 | -%1,57 | GBp 126,00 | GBp 130,00 | GBp 125,00 | 205,62K |
| 2026-06-11 | GBp 127,50 | +%1,19 | GBp 126,50 | GBp 127,50 | GBp 123,50 | 123,18K |
| 2026-06-10 | GBp 126,00 | -%1,56 | GBp 128,00 | GBp 130,00 | GBp 125,50 | 380,12K |
| 2026-06-09 | GBp 128,00 | +%0,79 | GBp 129,00 | GBp 129,00 | GBp 124,50 | 327,56K |
| 2026-06-08 | GBp 127,00 | %0,00 | GBp 127,00 | GBp 128,60 | GBp 126,00 | 174,75K |
| 2026-06-05 | GBp 127,00 | +%1,60 | GBp 123,50 | GBp 128,00 | GBp 123,00 | 519,40K |
| 2026-06-04 | GBp 125,00 | -%0,40 | GBp 124,00 | GBp 127,50 | GBp 122,50 | 227,06K |
| 2026-06-03 | GBp 125,50 | +%1,62 | GBp 125,00 | GBp 125,50 | GBp 121,00 | 614,23K |
| 2026-06-02 | GBp 123,50 | +%2,07 | GBp 122,00 | GBp 125,00 | GBp 119,00 | 417,76K |
| 2026-06-01 | GBp 121,00 | %0,00 | GBp 121,50 | GBp 123,12 | GBp 119,00 | 280,15K |
| 2026-05-29 | GBp 121,00 | +%0,41 | GBp 120,00 | GBp 122,00 | GBp 117,00 | 146,82K |
| 2026-05-28 | GBp 120,50 | +%1,69 | GBp 120,00 | GBp 120,50 | GBp 116,00 | 148,08K |
| 2026-05-27 | GBp 118,50 | -%0,84 | GBp 120,00 | GBp 123,00 | GBp 118,50 | 72,74K |