Carclo plc CAR
LSE · Birleşik Krallık · Üretici İmalatı
GBp 35,00-2,50 (-%6,67)
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 35,00 | -%6,67 | GBp 37,17 | GBp 37,17 | GBp 35,00 | 21,68K |
| 2026-09-30 | GBp 37,50 | +%8,38 | GBp 36,50 | GBp 37,50 | GBp 35,66 | 88,26K |
| 2026-09-29 | GBp 34,60 | -%7,73 | GBp 34,60 | GBp 35,66 | GBp 34,60 | 3,18K |
| 2026-09-28 | GBp 37,50 | +%3,45 | GBp 35,40 | GBp 37,50 | GBp 35,00 | 44,87K |
| 2026-09-25 | GBp 36,25 | +%3,57 | GBp 35,00 | GBp 36,90 | GBp 35,00 | 156,38K |
| 2026-09-24 | GBp 35,00 | -%1,96 | GBp 35,00 | GBp 35,00 | GBp 35,00 | 1,60K |
| 2026-09-23 | GBp 35,70 | -%2,46 | GBp 35,80 | GBp 36,71 | GBp 35,00 | 168,05K |
| 2026-09-22 | GBp 36,60 | +%0,55 | GBp 36,60 | GBp 36,63 | GBp 36,60 | 2,72K |
| 2026-09-21 | GBp 36,40 | +%1,96 | GBp 36,90 | GBp 36,90 | GBp 35,93 | 184,99K |
| 2026-09-18 | GBp 35,70 | -%3,51 | GBp 35,50 | GBp 36,90 | GBp 35,50 | 94,67K |
| 2026-09-17 | GBp 37,00 | +%2,78 | GBp 36,00 | GBp 37,00 | GBp 35,80 | 82,44K |
| 2026-09-16 | GBp 36,00 | +%2,86 | GBp 36,00 | GBp 36,90 | GBp 36,00 | 62,25K |
| 2026-09-15 | GBp 35,00 | -%0,57 | GBp 34,50 | GBp 36,39 | GBp 34,50 | 82,06K |
| 2026-09-14 | GBp 35,20 | -%4,86 | GBp 35,20 | GBp 36,75 | GBp 34,70 | 114,84K |
| 2026-09-11 | GBp 37,00 | +%7,87 | GBp 36,30 | GBp 37,00 | GBp 34,82 | 289,36K |
| 2026-09-10 | GBp 34,30 | -%2,00 | GBp 34,30 | GBp 35,83 | GBp 34,30 | 142,79K |
| 2026-09-09 | GBp 35,00 | -%5,91 | GBp 38,00 | GBp 38,54 | GBp 34,50 | 697,83K |
| 2026-09-08 | GBp 37,20 | +%0,54 | GBp 38,00 | GBp 38,80 | GBp 37,20 | 146,71K |
| 2026-09-07 | GBp 37,00 | -%2,63 | GBp 38,00 | GBp 38,00 | GBp 35,10 | 102,02K |
| 2026-09-04 | GBp 38,00 | +%2,70 | GBp 38,00 | GBp 38,00 | GBp 35,20 | 71,99K |
| 2026-09-03 | GBp 37,00 | +%5,11 | GBp 37,00 | GBp 37,00 | GBp 35,76 | 68,24K |
| 2026-09-02 | GBp 35,20 | %0,00 | GBp 35,10 | GBp 36,97 | GBp 35,00 | 69,90K |
| 2026-09-01 | GBp 35,20 | -%0,85 | GBp 35,50 | GBp 37,47 | GBp 35,00 | 110,91K |
| 2026-08-28 | GBp 35,50 | %0,00 | GBp 35,50 | GBp 37,40 | GBp 35,50 | 35,29K |
| 2026-08-27 | GBp 35,50 | -%3,27 | GBp 36,00 | GBp 36,80 | GBp 35,50 | 97,70K |
| 2026-08-26 | GBp 36,70 | +%0,82 | GBp 36,21 | GBp 38,00 | GBp 36,21 | 66,93K |
| 2026-08-25 | GBp 36,40 | -%1,09 | GBp 36,10 | GBp 36,60 | GBp 36,10 | 63,29K |
| 2026-08-24 | GBp 36,80 | -%2,39 | GBp 36,80 | GBp 38,80 | GBp 36,00 | 90,41K |
| 2026-08-21 | GBp 37,70 | -%1,82 | GBp 37,40 | GBp 38,90 | GBp 37,20 | 104,70K |
| 2026-08-20 | GBp 38,40 | +%1,86 | GBp 37,62 | GBp 38,00 | GBp 37,11 | 57,98K |
| 2026-08-19 | GBp 37,70 | -%0,79 | GBp 37,00 | GBp 37,70 | GBp 35,94 | 276,84K |
| 2026-08-18 | GBp 38,00 | -%2,06 | GBp 38,50 | GBp 39,80 | GBp 38,00 | 72,63K |
| 2026-08-17 | GBp 38,80 | -%0,26 | GBp 39,00 | GBp 41,88 | GBp 38,80 | 40,08K |
| 2026-08-14 | GBp 38,90 | -%2,51 | GBp 40,00 | GBp 41,90 | GBp 38,90 | 80,25K |
| 2026-08-13 | GBp 39,90 | -%0,25 | GBp 40,10 | GBp 41,90 | GBp 39,20 | 1,11M |
| 2026-08-12 | GBp 40,00 | +%4,71 | GBp 38,50 | GBp 41,24 | GBp 38,00 | 1,09M |
| 2026-08-11 | GBp 38,20 | -%2,05 | GBp 37,10 | GBp 39,90 | GBp 37,10 | 335,23K |
| 2026-08-10 | GBp 39,00 | +%3,45 | GBp 38,90 | GBp 39,10 | GBp 37,24 | 339,42K |
| 2026-08-07 | GBp 37,70 | -%1,57 | GBp 38,00 | GBp 38,62 | GBp 37,00 | 176,22K |
| 2026-08-06 | GBp 38,30 | -%0,13 | GBp 38,10 | GBp 39,49 | GBp 37,67 | 83,24K |
| 2026-08-05 | GBp 38,35 | +%2,27 | GBp 38,40 | GBp 39,00 | GBp 38,00 | 78,75K |
| 2026-08-04 | GBp 37,50 | -%5,06 | GBp 39,00 | GBp 39,50 | GBp 37,50 | 152,70K |
| 2026-08-03 | GBp 39,50 | +%6,47 | GBp 38,50 | GBp 39,50 | GBp 37,16 | 338,88K |
| 2026-07-31 | GBp 37,10 | +%1,09 | GBp 36,00 | GBp 38,50 | GBp 36,00 | 880,18K |
| 2026-07-30 | GBp 36,70 | +%1,94 | GBp 35,40 | GBp 36,90 | GBp 34,94 | 456,49K |
| 2026-07-29 | GBp 36,00 | +%8,76 | GBp 33,00 | GBp 37,00 | GBp 32,64 | 1,06M |
| 2026-07-28 | GBp 33,10 | +%4,42 | GBp 31,50 | GBp 33,16 | GBp 30,60 | 225,55K |
| 2026-07-27 | GBp 31,70 | %0,00 | GBp 31,90 | GBp 31,90 | GBp 31,16 | 401,96K |
| 2026-07-24 | GBp 31,70 | -%3,94 | GBp 31,00 | GBp 32,00 | GBp 30,55 | 241,32K |
| 2026-07-23 | GBp 33,00 | +%1,54 | GBp 32,00 | GBp 33,00 | GBp 32,00 | 22,03K |
| 2026-07-22 | GBp 32,50 | +%4,84 | GBp 31,60 | GBp 32,58 | GBp 31,10 | 110,34K |
| 2026-07-21 | GBp 31,00 | -%0,64 | GBp 31,50 | GBp 32,31 | GBp 31,00 | 38,47K |
| 2026-07-20 | GBp 31,20 | +%2,30 | GBp 30,80 | GBp 32,76 | GBp 30,80 | 373,78K |
| 2026-07-17 | GBp 30,50 | -%2,24 | GBp 30,50 | GBp 32,00 | GBp 30,50 | 92,34K |
| 2026-07-16 | GBp 31,20 | -%5,17 | GBp 32,50 | GBp 33,50 | GBp 30,86 | 234,18K |
| 2026-07-15 | GBp 32,90 | -%1,79 | GBp 34,90 | GBp 35,00 | GBp 32,90 | 117,18K |
| 2026-07-14 | GBp 33,50 | +%2,13 | GBp 34,00 | GBp 34,42 | GBp 33,50 | 45,99K |
| 2026-07-13 | GBp 32,80 | %0,00 | GBp 33,00 | GBp 34,00 | GBp 31,97 | 208,88K |
| 2026-07-10 | GBp 32,80 | +%0,31 | GBp 32,50 | GBp 33,00 | GBp 32,41 | 118,58K |
| 2026-07-09 | GBp 32,70 | +%1,24 | GBp 32,00 | GBp 33,00 | GBp 31,70 | 67,23K |
| 2026-07-08 | GBp 32,30 | +%5,90 | GBp 30,90 | GBp 32,57 | GBp 30,63 | 193,74K |
| 2026-07-07 | GBp 30,50 | -%0,65 | GBp 30,50 | GBp 31,00 | GBp 29,83 | 334,58K |
| 2026-07-06 | GBp 30,70 | -%9,04 | GBp 33,00 | GBp 33,00 | GBp 29,50 | 1,27M |
| 2026-07-03 | GBp 33,75 | +%1,66 | GBp 33,50 | GBp 34,23 | GBp 32,61 | 345,39K |
| 2026-07-02 | GBp 33,20 | -%3,21 | GBp 33,90 | GBp 35,00 | GBp 32,80 | 313,79K |
| 2026-07-01 | GBp 34,30 | +%0,88 | GBp 33,00 | GBp 35,00 | GBp 27,50 | 5,97M |
| 2026-06-30 | GBp 34,00 | -%4,76 | GBp 35,00 | GBp 35,80 | GBp 34,00 | 589,95K |
| 2026-06-29 | GBp 35,70 | +%5,62 | GBp 34,60 | GBp 36,00 | GBp 33,24 | 492,07K |
| 2026-06-26 | GBp 33,80 | +%3,05 | GBp 33,40 | GBp 33,90 | GBp 32,80 | 390,90K |
| 2026-06-25 | GBp 32,80 | -%0,61 | GBp 33,00 | GBp 33,45 | GBp 32,80 | 229,17K |
| 2026-06-24 | GBp 33,00 | -%1,79 | GBp 33,00 | GBp 33,90 | GBp 33,00 | 76,34K |
| 2026-06-23 | GBp 33,60 | %0,00 | GBp 33,60 | GBp 33,70 | GBp 33,00 | 219,99K |
| 2026-06-22 | GBp 33,60 | -%1,75 | GBp 34,40 | GBp 34,40 | GBp 33,51 | 112,96K |
| 2026-06-19 | GBp 34,20 | +%2,70 | GBp 34,20 | GBp 34,50 | GBp 33,75 | 145,54K |
| 2026-06-18 | GBp 33,30 | -%1,19 | GBp 33,70 | GBp 34,40 | GBp 33,30 | 127,30K |
| 2026-06-17 | GBp 33,70 | -%5,87 | GBp 36,00 | GBp 36,22 | GBp 32,10 | 1,34M |
| 2026-06-16 | GBp 35,80 | +%1,70 | GBp 35,20 | GBp 36,40 | GBp 35,20 | 189,92K |
| 2026-06-15 | GBp 35,20 | -%4,35 | GBp 37,70 | GBp 37,90 | GBp 35,20 | 222,11K |
| 2026-06-12 | GBp 36,80 | +%2,22 | GBp 37,00 | GBp 37,90 | GBp 35,65 | 19,56K |
| 2026-06-11 | GBp 36,00 | +%1,41 | GBp 35,50 | GBp 36,40 | GBp 35,24 | 51,27K |
| 2026-06-10 | GBp 35,50 | -%1,39 | GBp 36,00 | GBp 36,95 | GBp 35,50 | 94,57K |
| 2026-06-09 | GBp 36,00 | -%1,91 | GBp 36,00 | GBp 37,40 | GBp 36,00 | 364,97K |
| 2026-06-08 | GBp 36,70 | +%0,27 | GBp 36,00 | GBp 37,50 | GBp 36,00 | 177,80K |
| 2026-06-05 | GBp 36,60 | +%0,27 | GBp 37,00 | GBp 37,60 | GBp 36,40 | 115,84K |
| 2026-06-04 | GBp 36,50 | +%4,29 | GBp 36,00 | GBp 37,27 | GBp 35,25 | 333,51K |
| 2026-06-03 | GBp 35,00 | -%4,37 | GBp 35,00 | GBp 36,50 | GBp 35,00 | 193,78K |
| 2026-06-02 | GBp 36,60 | +%4,57 | GBp 36,60 | GBp 36,60 | GBp 35,10 | 23,05K |
| 2026-06-01 | GBp 35,00 | %0,00 | GBp 35,00 | GBp 36,24 | GBp 35,00 | 91,44K |
| 2026-05-29 | GBp 35,00 | -%7,16 | GBp 37,20 | GBp 37,67 | GBp 35,00 | 617,05K |
| 2026-05-28 | GBp 37,70 | +%12,54 | GBp 34,50 | GBp 37,70 | GBp 33,35 | 588,89K |