C&C Group Plc CCR
LSE · Birleşik Krallık · Dayanıksız Tüketim Malları
GBp 97,90-2,50 (-%2,49)
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 100,40 | -%1,18 | GBp 104,20 | GBp 106,00 | GBp 99,90 | 732,10K |
| 2026-09-29 | GBp 101,60 | -%2,12 | GBp 102,00 | GBp 106,00 | GBp 101,40 | 736,49K |
| 2026-09-28 | GBp 103,80 | -%0,19 | GBp 104,80 | GBp 106,40 | GBp 103,80 | 528,91K |
| 2026-09-25 | GBp 104,00 | -%0,57 | GBp 105,80 | GBp 107,00 | GBp 102,20 | 666,29K |
| 2026-09-24 | GBp 104,60 | -%2,79 | GBp 109,00 | GBp 109,00 | GBp 104,59 | 447,76K |
| 2026-09-23 | GBp 107,60 | -%0,55 | GBp 109,00 | GBp 109,80 | GBp 106,40 | 717,33K |
| 2026-09-22 | GBp 108,20 | +%1,88 | GBp 104,00 | GBp 109,00 | GBp 104,00 | 652,89K |
| 2026-09-21 | GBp 106,20 | +%2,31 | GBp 102,40 | GBp 107,40 | GBp 102,40 | 547,45K |
| 2026-09-18 | GBp 103,80 | -%2,26 | GBp 103,20 | GBp 106,60 | GBp 102,60 | 11,86M |
| 2026-09-17 | GBp 106,20 | +%0,38 | GBp 104,00 | GBp 106,60 | GBp 104,00 | 763,46K |
| 2026-09-16 | GBp 105,80 | +%3,73 | GBp 104,60 | GBp 105,80 | GBp 100,20 | 684,19K |
| 2026-09-15 | GBp 102,00 | +%0,59 | GBp 98,90 | GBp 103,99 | GBp 98,90 | 569,93K |
| 2026-09-14 | GBp 101,40 | +%0,20 | GBp 103,80 | GBp 103,80 | GBp 99,38 | 829,88K |
| 2026-09-11 | GBp 101,20 | +%13,45 | GBp 93,40 | GBp 101,20 | GBp 89,90 | 2,96M |
| 2026-09-10 | GBp 89,20 | -%0,22 | GBp 89,20 | GBp 90,70 | GBp 88,10 | 563,04K |
| 2026-09-09 | GBp 89,40 | -%1,97 | GBp 91,00 | GBp 93,20 | GBp 89,00 | 619,81K |
| 2026-09-08 | GBp 91,20 | +%0,22 | GBp 93,70 | GBp 94,30 | GBp 90,20 | 536,69K |
| 2026-09-07 | GBp 91,00 | -%3,29 | GBp 96,40 | GBp 96,60 | GBp 91,00 | 474,16K |
| 2026-09-04 | GBp 94,10 | +%0,32 | GBp 96,20 | GBp 96,20 | GBp 92,81 | 941,74K |
| 2026-09-03 | GBp 93,80 | -%0,21 | GBp 96,90 | GBp 96,90 | GBp 92,60 | 1,34M |
| 2026-09-02 | GBp 94,00 | +%0,53 | GBp 92,60 | GBp 95,70 | GBp 92,60 | 745,52K |
| 2026-09-01 | GBp 93,50 | -%2,30 | GBp 94,80 | GBp 98,10 | GBp 92,50 | 1,75M |
| 2026-08-28 | GBp 95,70 | +%0,21 | GBp 95,00 | GBp 97,70 | GBp 94,40 | 15,26M |
| 2026-08-27 | GBp 95,50 | %0,00 | GBp 95,00 | GBp 96,70 | GBp 92,80 | 893,90K |
| 2026-08-26 | GBp 95,50 | -%0,62 | GBp 95,20 | GBp 97,30 | GBp 94,60 | 1,23M |
| 2026-08-25 | GBp 96,10 | +%4,91 | GBp 91,60 | GBp 97,30 | GBp 91,12 | 1,73M |
| 2026-08-24 | GBp 91,60 | +%0,77 | GBp 88,20 | GBp 92,40 | GBp 88,20 | 4,64M |
| 2026-08-21 | GBp 90,90 | +%0,55 | GBp 90,00 | GBp 91,90 | GBp 88,10 | 1,09M |
| 2026-08-20 | GBp 90,40 | -%2,16 | GBp 90,20 | GBp 93,00 | GBp 89,60 | 1,14M |
| 2026-08-19 | GBp 92,40 | -%1,39 | GBp 92,50 | GBp 93,70 | GBp 92,40 | 879,21K |
| 2026-08-18 | GBp 93,70 | -%1,68 | GBp 94,50 | GBp 95,60 | GBp 93,70 | 1,00M |
| 2026-08-17 | GBp 95,30 | -%1,35 | GBp 95,00 | GBp 97,90 | GBp 94,40 | 835,00K |
| 2026-08-14 | GBp 96,60 | -%0,51 | GBp 94,70 | GBp 97,60 | GBp 94,70 | 677,49K |
| 2026-08-13 | GBp 97,10 | +%0,52 | GBp 97,00 | GBp 97,90 | GBp 96,60 | 673,32K |
| 2026-08-12 | GBp 96,60 | -%1,63 | GBp 95,30 | GBp 99,70 | GBp 95,30 | 551,57K |
| 2026-08-11 | GBp 98,20 | +%0,92 | GBp 95,30 | GBp 98,80 | GBp 95,30 | 426,77K |
| 2026-08-10 | GBp 97,30 | -%1,82 | GBp 99,40 | GBp 100,20 | GBp 97,10 | 559,54K |
| 2026-08-07 | GBp 99,10 | %0,00 | GBp 96,30 | GBp 100,20 | GBp 96,30 | 654,16K |
| 2026-08-06 | GBp 99,10 | +%1,33 | GBp 98,90 | GBp 102,20 | GBp 97,30 | 2,95M |
| 2026-08-05 | GBp 97,80 | -%1,91 | GBp 98,40 | GBp 101,40 | GBp 97,70 | 483,79K |
| 2026-08-04 | GBp 99,70 | -%1,48 | GBp 98,80 | GBp 101,80 | GBp 98,80 | 456,84K |
| 2026-08-03 | GBp 101,20 | -%0,59 | GBp 102,00 | GBp 103,80 | GBp 101,20 | 232,01K |
| 2026-07-31 | GBp 101,80 | -%1,93 | GBp 102,20 | GBp 105,80 | GBp 101,20 | 1,24M |
| 2026-07-30 | GBp 103,80 | -%1,70 | GBp 108,40 | GBp 108,40 | GBp 103,40 | 440,10K |
| 2026-07-29 | GBp 105,60 | -%2,04 | GBp 107,80 | GBp 108,80 | GBp 104,40 | 1,15M |
| 2026-07-28 | GBp 107,80 | +%4,26 | GBp 101,40 | GBp 108,60 | GBp 101,40 | 987,78K |
| 2026-07-27 | GBp 103,40 | +%0,39 | GBp 100,20 | GBp 105,80 | GBp 100,20 | 690,32K |
| 2026-07-24 | GBp 103,00 | +%1,98 | GBp 100,00 | GBp 103,40 | GBp 100,00 | 408,42K |
| 2026-07-23 | GBp 101,00 | -%1,17 | GBp 100,00 | GBp 103,20 | GBp 100,00 | 645,08K |
| 2026-07-22 | GBp 102,20 | +%2,51 | GBp 100,20 | GBp 103,40 | GBp 98,60 | 617,71K |
| 2026-07-21 | GBp 99,70 | +%0,10 | GBp 97,60 | GBp 100,80 | GBp 97,58 | 615,90K |
| 2026-07-20 | GBp 99,60 | +%1,12 | GBp 95,90 | GBp 101,80 | GBp 95,90 | 950,58K |
| 2026-07-17 | GBp 98,50 | -%0,81 | GBp 100,60 | GBp 101,00 | GBp 97,50 | 803,38K |
| 2026-07-16 | GBp 99,30 | +%1,74 | GBp 98,40 | GBp 100,00 | GBp 96,40 | 754,18K |
| 2026-07-15 | GBp 97,60 | +%2,63 | GBp 93,00 | GBp 97,60 | GBp 92,70 | 1,19M |
| 2026-07-14 | GBp 95,10 | +%1,17 | GBp 93,90 | GBp 95,90 | GBp 91,40 | 1,27M |
| 2026-07-13 | GBp 94,00 | +%4,79 | GBp 91,90 | GBp 94,90 | GBp 89,60 | 2,01M |
| 2026-07-10 | GBp 89,70 | +%1,47 | GBp 87,00 | GBp 90,20 | GBp 87,00 | 1,36M |
| 2026-07-09 | GBp 88,40 | +%0,91 | GBp 86,00 | GBp 89,30 | GBp 85,40 | 781,29K |
| 2026-07-08 | GBp 87,60 | -%0,57 | GBp 88,70 | GBp 90,10 | GBp 86,80 | 1,14M |
| 2026-07-07 | GBp 88,10 | -%1,34 | GBp 89,30 | GBp 91,10 | GBp 87,60 | 2,87M |
| 2026-07-06 | GBp 89,30 | +%0,34 | GBp 89,10 | GBp 90,50 | GBp 88,10 | 1,41M |
| 2026-07-03 | GBp 89,00 | -%0,67 | GBp 90,60 | GBp 91,16 | GBp 88,00 | 1,12M |
| 2026-07-02 | GBp 89,60 | +%0,45 | GBp 89,50 | GBp 90,70 | GBp 87,80 | 1,54M |
| 2026-07-01 | GBp 89,20 | -%5,11 | GBp 91,90 | GBp 94,40 | GBp 89,00 | 1,35M |
| 2026-06-30 | GBp 94,00 | -%0,95 | GBp 94,50 | GBp 95,24 | GBp 93,00 | 633,83K |
| 2026-06-29 | GBp 94,90 | -%0,52 | GBp 93,00 | GBp 95,68 | GBp 93,00 | 847,99K |
| 2026-06-26 | GBp 95,40 | %0,00 | GBp 94,00 | GBp 95,70 | GBp 93,20 | 1,10M |
| 2026-06-25 | GBp 95,40 | -%0,62 | GBp 96,00 | GBp 98,30 | GBp 95,00 | 758,53K |
| 2026-06-24 | GBp 96,00 | +%1,59 | GBp 93,00 | GBp 96,10 | GBp 93,00 | 770,00K |
| 2026-06-23 | GBp 94,50 | -%0,21 | GBp 93,00 | GBp 95,50 | GBp 93,00 | 1,36M |
| 2026-06-22 | GBp 94,70 | -%2,47 | GBp 96,50 | GBp 98,80 | GBp 93,10 | 932,62K |
| 2026-06-19 | GBp 97,10 | -%0,41 | GBp 100,00 | GBp 100,00 | GBp 96,20 | 13,34M |
| 2026-06-18 | GBp 97,50 | +%4,28 | GBp 93,10 | GBp 98,10 | GBp 92,10 | 1,87M |
| 2026-06-17 | GBp 93,50 | -%0,64 | GBp 96,60 | GBp 96,60 | GBp 92,60 | 603,81K |
| 2026-06-16 | GBp 94,10 | -%0,63 | GBp 93,30 | GBp 95,30 | GBp 92,70 | 439,91K |
| 2026-06-15 | GBp 94,70 | -%0,73 | GBp 96,20 | GBp 98,50 | GBp 94,70 | 943,50K |
| 2026-06-12 | GBp 95,40 | +%0,63 | GBp 95,00 | GBp 97,35 | GBp 92,60 | 1,35M |
| 2026-06-11 | GBp 94,80 | -%1,86 | GBp 92,90 | GBp 96,70 | GBp 92,50 | 963,38K |
| 2026-06-10 | GBp 96,60 | +%2,22 | GBp 92,80 | GBp 97,60 | GBp 92,80 | 3,24M |
| 2026-06-09 | GBp 94,50 | -%0,42 | GBp 94,90 | GBp 96,60 | GBp 93,50 | 2,23M |
| 2026-06-08 | GBp 94,90 | +%0,42 | GBp 92,00 | GBp 95,00 | GBp 92,00 | 1,55M |
| 2026-06-05 | GBp 94,50 | +%2,49 | GBp 94,10 | GBp 95,20 | GBp 91,90 | 1,57M |
| 2026-06-04 | GBp 92,20 | %0,00 | GBp 92,90 | GBp 93,20 | GBp 91,50 | 1,51M |
| 2026-06-03 | GBp 92,20 | -%1,81 | GBp 93,30 | GBp 95,00 | GBp 91,60 | 1,11M |
| 2026-06-02 | GBp 93,90 | -%0,84 | GBp 97,80 | GBp 97,80 | GBp 93,40 | 1,41M |
| 2026-06-01 | GBp 94,70 | -%4,54 | GBp 99,00 | GBp 100,40 | GBp 93,40 | 1,76M |
| 2026-05-29 | GBp 99,20 | +%4,53 | GBp 97,80 | GBp 101,40 | GBp 95,00 | 1,54M |
| 2026-05-28 | GBp 94,90 | -%6,04 | GBp 100,80 | GBp 101,40 | GBp 94,90 | 1,36M |
| 2026-05-27 | GBp 101,00 | -%2,70 | GBp 105,60 | GBp 105,80 | GBp 101,00 | 796,51K |