Cavendish plc CAV
LSE · Birleşik Krallık · Finans
GBp 8,55-0,10 (-%1,16)
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 8,55 | -%1,16 | GBp 8,80 | GBp 8,80 | GBp 8,05 | 736,96K |
| 2026-09-30 | GBp 8,65 | %0,00 | GBp 8,65 | GBp 8,80 | GBp 8,56 | 161,97K |
| 2026-09-29 | GBp 8,65 | +%0,58 | GBp 8,60 | GBp 8,80 | GBp 8,50 | 250,84K |
| 2026-09-28 | GBp 8,60 | %0,00 | GBp 8,60 | GBp 8,70 | GBp 8,50 | 216,75K |
| 2026-09-25 | GBp 8,60 | %0,00 | GBp 8,60 | GBp 8,70 | GBp 8,50 | 355,50K |
| 2026-09-24 | GBp 8,60 | %0,00 | GBp 8,55 | GBp 8,70 | GBp 8,50 | 266,61K |
| 2026-09-23 | GBp 8,60 | -%1,71 | GBp 8,75 | GBp 8,80 | GBp 8,51 | 521,88K |
| 2026-09-22 | GBp 8,75 | -%1,69 | GBp 8,90 | GBp 9,00 | GBp 8,70 | 348,95K |
| 2026-09-21 | GBp 8,90 | %0,00 | GBp 8,90 | GBp 9,00 | GBp 8,80 | 379,62K |
| 2026-09-18 | GBp 8,90 | %0,00 | GBp 8,90 | GBp 9,00 | GBp 8,80 | 113,85K |
| 2026-09-17 | GBp 8,90 | %0,00 | GBp 8,90 | GBp 9,00 | GBp 8,90 | 627,73K |
| 2026-09-16 | GBp 8,90 | -%4,30 | GBp 9,25 | GBp 9,50 | GBp 8,89 | 2,00M |
| 2026-09-15 | GBp 9,30 | +%0,54 | GBp 9,25 | GBp 9,50 | GBp 9,01 | 98,76K |
| 2026-09-14 | GBp 9,25 | %0,00 | GBp 9,25 | GBp 9,50 | GBp 8,88 | 510,68K |
| 2026-09-11 | GBp 9,25 | %0,00 | GBp 9,25 | GBp 9,50 | GBp 9,00 | 35,35K |
| 2026-09-10 | GBp 9,25 | %0,00 | GBp 9,25 | GBp 9,50 | GBp 9,00 | 71,21K |
| 2026-09-09 | GBp 9,25 | %0,00 | GBp 9,25 | GBp 9,50 | GBp 9,00 | 77,01K |
| 2026-09-08 | GBp 9,25 | %0,00 | GBp 9,25 | GBp 9,50 | GBp 9,00 | 448,10K |
| 2026-09-07 | GBp 9,25 | %0,00 | GBp 9,25 | GBp 9,50 | GBp 9,05 | 61,54K |
| 2026-09-04 | GBp 9,25 | %0,00 | GBp 9,25 | GBp 9,50 | GBp 9,00 | 252,64K |
| 2026-09-03 | GBp 9,25 | %0,00 | GBp 9,25 | GBp 9,50 | GBp 9,22 | 83,01K |
| 2026-09-02 | GBp 9,25 | %0,00 | GBp 9,25 | GBp 9,50 | GBp 9,00 | 121,41K |
| 2026-09-01 | GBp 9,25 | %0,00 | GBp 9,25 | GBp 9,50 | GBp 8,85 | 320,97K |
| 2026-08-28 | GBp 9,25 | %0,00 | GBp 9,25 | GBp 9,50 | GBp 9,13 | 38,92K |
| 2026-08-27 | GBp 9,25 | %0,00 | GBp 9,25 | GBp 9,50 | GBp 9,00 | 178,42K |
| 2026-08-26 | GBp 9,25 | +%1,09 | GBp 9,15 | GBp 9,50 | GBp 9,00 | 169,54K |
| 2026-08-25 | GBp 9,15 | -%1,61 | GBp 9,25 | GBp 9,50 | GBp 9,00 | 534,93K |
| 2026-08-24 | GBp 9,30 | -%4,62 | GBp 9,65 | GBp 10,00 | GBp 9,30 | 463,87K |
| 2026-08-21 | GBp 9,75 | +%5,41 | GBp 9,25 | GBp 10,00 | GBp 9,20 | 748,33K |
| 2026-08-20 | GBp 9,25 | -%8,87 | GBp 9,88 | GBp 10,25 | GBp 9,13 | 1,40M |
| 2026-08-19 | GBp 10,15 | -%0,49 | GBp 10,15 | GBp 10,50 | GBp 9,80 | 1,66M |
| 2026-08-18 | GBp 10,20 | -%3,77 | GBp 10,15 | GBp 10,50 | GBp 9,80 | 845,98K |
| 2026-08-17 | GBp 10,60 | +%4,43 | GBp 10,15 | GBp 10,60 | GBp 9,80 | 731,46K |
| 2026-08-14 | GBp 10,15 | +%2,78 | GBp 9,88 | GBp 10,50 | GBp 9,50 | 654,11K |
| 2026-08-13 | GBp 9,88 | %0,00 | GBp 9,88 | GBp 10,50 | GBp 9,50 | 534,85K |
| 2026-08-12 | GBp 9,88 | +%1,28 | GBp 9,75 | GBp 10,24 | GBp 9,50 | 922,77K |
| 2026-08-11 | GBp 9,75 | %0,00 | GBp 9,75 | GBp 10,00 | GBp 9,50 | 6,33M |
| 2026-08-10 | GBp 9,75 | %0,00 | GBp 9,75 | GBp 10,00 | GBp 9,50 | 1,23M |
| 2026-08-07 | GBp 9,75 | -%2,50 | GBp 10,00 | GBp 10,50 | GBp 9,50 | 694,86K |
| 2026-08-06 | GBp 10,00 | +%2,56 | GBp 9,75 | GBp 10,00 | GBp 9,50 | 454,70K |
| 2026-08-05 | GBp 9,75 | +%2,63 | GBp 9,50 | GBp 10,40 | GBp 9,00 | 690,20K |
| 2026-08-04 | GBp 9,50 | %0,00 | GBp 9,50 | GBp 10,00 | GBp 9,00 | 67,81K |
| 2026-08-03 | GBp 9,50 | +%2,70 | GBp 9,25 | GBp 9,85 | GBp 9,00 | 325,28K |
| 2026-07-31 | GBp 9,25 | %0,00 | GBp 9,25 | GBp 9,50 | GBp 9,00 | 753,94K |
| 2026-07-30 | GBp 9,25 | %0,00 | GBp 9,25 | GBp 9,50 | GBp 9,00 | 2,14M |
| 2026-07-29 | GBp 9,25 | -%2,63 | GBp 9,50 | GBp 10,00 | GBp 9,00 | 960,10K |
| 2026-07-28 | GBp 9,50 | -%2,56 | GBp 9,75 | GBp 10,00 | GBp 9,50 | 478,43K |
| 2026-07-27 | GBp 9,75 | -%1,02 | GBp 9,75 | GBp 10,00 | GBp 9,50 | 628,09K |
| 2026-07-24 | GBp 9,85 | +%2,60 | GBp 9,60 | GBp 10,00 | GBp 9,20 | 868,51K |
| 2026-07-23 | GBp 9,60 | +%1,05 | GBp 9,50 | GBp 10,00 | GBp 9,00 | 89,49K |
| 2026-07-22 | GBp 9,50 | +%2,70 | GBp 9,25 | GBp 10,00 | GBp 9,00 | 962,54K |
| 2026-07-21 | GBp 9,25 | %0,00 | GBp 9,25 | GBp 9,50 | GBp 9,33 | 87,73K |
| 2026-07-20 | GBp 9,25 | %0,00 | GBp 9,25 | GBp 9,50 | GBp 9,00 | 505,74K |
| 2026-07-17 | GBp 9,25 | %0,00 | GBp 9,25 | GBp 9,50 | GBp 9,00 | 147,40K |
| 2026-07-16 | GBp 9,25 | %0,00 | GBp 9,25 | GBp 9,50 | GBp 9,00 | 371,63K |
| 2026-07-15 | GBp 9,25 | %0,00 | GBp 9,25 | GBp 9,50 | GBp 9,00 | 63,00K |
| 2026-07-14 | GBp 9,25 | %0,00 | GBp 9,25 | GBp 9,50 | GBp 9,49 | 41,55K |
| 2026-07-13 | GBp 9,25 | %0,00 | GBp 9,25 | GBp 9,50 | GBp 9,13 | 154,94K |
| 2026-07-10 | GBp 9,25 | %0,00 | GBp 9,25 | GBp 9,50 | GBp 9,00 | 233,59K |
| 2026-07-09 | GBp 9,25 | %0,00 | GBp 9,25 | GBp 9,50 | GBp 9,00 | 344,99K |
| 2026-07-08 | GBp 9,25 | %0,00 | GBp 9,25 | GBp 9,50 | GBp 9,00 | 255,40K |
| 2026-07-07 | GBp 9,25 | %0,00 | GBp 9,25 | GBp 9,50 | GBp 9,22 | 45,84K |
| 2026-07-06 | GBp 9,25 | %0,00 | GBp 9,25 | GBp 9,50 | GBp 9,01 | 228,87K |
| 2026-07-03 | GBp 9,25 | %0,00 | GBp 9,25 | GBp 9,50 | GBp 9,22 | 651,01K |
| 2026-07-02 | GBp 9,25 | %0,00 | GBp 9,25 | GBp 9,50 | GBp 9,02 | 170,43K |
| 2026-07-01 | GBp 9,25 | -%1,07 | GBp 9,35 | GBp 9,50 | GBp 9,20 | 150,74K |
| 2026-06-30 | GBp 9,35 | %0,00 | GBp 9,35 | GBp 9,50 | GBp 9,20 | 489,57K |
| 2026-06-29 | GBp 9,35 | %0,00 | GBp 9,35 | GBp 9,50 | GBp 9,20 | 600,34K |
| 2026-06-26 | GBp 9,35 | %0,00 | GBp 9,35 | GBp 9,50 | GBp 9,20 | 1,78M |
| 2026-06-25 | GBp 9,35 | +%2,75 | GBp 9,10 | GBp 9,50 | GBp 9,06 | 1,41M |
| 2026-06-24 | GBp 9,10 | -%1,62 | GBp 9,25 | GBp 9,50 | GBp 8,75 | 2,18M |
| 2026-06-23 | GBp 9,25 | %0,00 | GBp 9,25 | GBp 9,50 | GBp 9,14 | 93,03K |
| 2026-06-22 | GBp 9,25 | %0,00 | GBp 9,25 | GBp 9,50 | GBp 9,00 | 412,17K |
| 2026-06-19 | GBp 9,25 | +%1,09 | GBp 9,15 | GBp 9,20 | GBp 8,90 | 398,63K |
| 2026-06-18 | GBp 9,15 | %0,00 | GBp 9,15 | GBp 9,15 | GBp 8,80 | 115,79K |
| 2026-06-17 | GBp 9,15 | -%1,08 | GBp 9,25 | GBp 9,50 | GBp 8,80 | 180,38K |
| 2026-06-16 | GBp 9,25 | %0,00 | GBp 9,25 | GBp 9,50 | GBp 9,00 | 131,23K |
| 2026-06-15 | GBp 9,25 | %0,00 | GBp 9,25 | GBp 9,23 | GBp 9,00 | 135,67K |
| 2026-06-12 | GBp 9,25 | %0,00 | GBp 9,25 | GBp 9,50 | GBp 9,00 | 173,18K |
| 2026-06-11 | GBp 9,25 | %0,00 | GBp 9,25 | GBp 9,25 | GBp 9,00 | 294,19K |
| 2026-06-10 | GBp 9,25 | %0,00 | GBp 9,25 | GBp 9,35 | GBp 9,06 | 145,67K |
| 2026-06-09 | GBp 9,25 | %0,00 | GBp 9,25 | GBp 9,50 | GBp 9,00 | 31,54K |
| 2026-06-08 | GBp 9,25 | %0,00 | GBp 9,25 | GBp 9,50 | GBp 9,00 | 305,65K |
| 2026-06-05 | GBp 9,25 | %0,00 | GBp 9,25 | GBp 9,50 | GBp 9,40 | 250 |
| 2026-06-04 | GBp 9,25 | %0,00 | GBp 9,25 | GBp 9,50 | GBp 9,00 | 150,87K |
| 2026-06-03 | GBp 9,25 | %0,00 | GBp 9,25 | GBp 9,40 | GBp 9,00 | 77,73K |
| 2026-06-02 | GBp 9,25 | +%0,54 | GBp 9,15 | GBp 9,50 | GBp 9,00 | 1,70M |
| 2026-06-01 | GBp 9,20 | +%5,14 | GBp 8,75 | GBp 9,50 | GBp 8,50 | 1,34M |
| 2026-05-29 | GBp 8,75 | %0,00 | GBp 8,75 | GBp 9,00 | GBp 8,70 | 508,85K |
| 2026-05-28 | GBp 8,75 | %0,00 | GBp 8,80 | GBp 9,00 | GBp 8,50 | 132,26K |