DSW Capital Plc DSW
LSE · Birleşik Krallık · Çeşitli
GBp 45,00-0,50 (-%1,10)
Piyasa açık· · GBp · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa açık· · 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 45,50 | %0,00 | GBp 45,50 | GBp 43,60 | GBp 43,60 | 1 |
| 2026-09-29 | GBp 45,50 | %0,00 | GBp 45,50 | GBp 46,50 | GBp 44,00 | 5,44K |
| 2026-09-28 | GBp 45,50 | %0,00 | GBp 45,50 | GBp 46,50 | GBp 46,50 | 1 |
| 2026-09-25 | GBp 45,50 | %0,00 | GBp 45,50 | GBp 47,00 | GBp 45,33 | 6,15K |
| 2026-09-24 | GBp 45,50 | +%4,60 | GBp 43,50 | GBp 47,00 | GBp 45,00 | 21,50K |
| 2026-09-23 | GBp 43,50 | %0,00 | GBp 43,50 | GBp 45,00 | GBp 44,10 | 10,02K |
| 2026-09-22 | GBp 43,50 | +%7,41 | GBp 40,50 | GBp 44,10 | GBp 40,40 | 56,24K |
| 2026-09-21 | GBp 40,50 | +%2,53 | GBp 39,50 | GBp 40,80 | GBp 37,00 | 27,93K |
| 2026-09-18 | GBp 39,50 | %0,00 | GBp 39,50 | GBp 40,50 | GBp 37,00 | 146 |
| 2026-09-17 | GBp 39,50 | -%5,95 | GBp 42,00 | GBp 40,00 | GBp 37,00 | 23,05K |
| 2026-09-16 | GBp 42,00 | -%2,33 | GBp 43,00 | GBp 44,20 | GBp 40,00 | 7,63K |
| 2026-09-15 | GBp 43,00 | %0,00 | GBp 43,00 | GBp 44,29 | GBp 40,80 | 18,01K |
| 2026-09-14 | GBp 43,00 | %0,00 | GBp 43,50 | GBp 44,50 | GBp 40,00 | 14,81K |
| 2026-09-11 | GBp 43,00 | %0,00 | GBp 43,00 | GBp 45,28 | GBp 40,30 | 2,67K |
| 2026-09-10 | GBp 43,00 | -%12,24 | GBp 48,50 | GBp 50,00 | GBp 42,05 | 56,96K |
| 2026-09-09 | GBp 49,00 | -%2,00 | GBp 50,00 | GBp 53,00 | GBp 47,00 | 85,63K |
| 2026-09-08 | GBp 50,00 | +%0,81 | GBp 49,00 | GBp 53,00 | GBp 46,00 | 129,26K |
| 2026-09-07 | GBp 49,60 | +%7,83 | GBp 47,50 | GBp 50,00 | GBp 45,00 | 188,47K |
| 2026-09-04 | GBp 46,00 | -%1,08 | GBp 46,50 | GBp 50,00 | GBp 43,00 | 82,80K |
| 2026-09-03 | GBp 46,50 | %0,00 | GBp 46,50 | GBp 50,00 | GBp 44,00 | 121,22K |
| 2026-09-02 | GBp 46,50 | %0,00 | GBp 46,50 | GBp 48,40 | GBp 45,13 | 10,40K |
| 2026-09-01 | GBp 46,50 | %0,00 | GBp 46,50 | GBp 50,00 | GBp 43,00 | 23,67K |
| 2026-08-28 | GBp 46,50 | %0,00 | GBp 46,50 | GBp 50,00 | GBp 46,00 | 4,89K |
| 2026-08-27 | GBp 46,50 | %0,00 | GBp 46,50 | GBp 50,00 | GBp 45,20 | 6,60K |
| 2026-08-26 | GBp 46,50 | %0,00 | GBp 46,50 | GBp 48,50 | GBp 45,00 | 36,87K |
| 2026-08-25 | GBp 46,50 | %0,00 | GBp 46,50 | GBp 48,80 | GBp 43,00 | 15 |
| 2026-08-24 | GBp 46,50 | %0,00 | GBp 46,50 | GBp 49,86 | GBp 43,00 | 42,47K |
| 2026-08-21 | GBp 46,50 | +%2,20 | GBp 45,50 | GBp 50,00 | GBp 43,00 | 40,20K |
| 2026-08-20 | GBp 45,50 | %0,00 | GBp 45,50 | GBp 48,00 | GBp 43,00 | 6,14K |
| 2026-08-19 | GBp 45,50 | %0,00 | GBp 45,50 | GBp 47,90 | GBp 45,00 | 20,37K |
| 2026-08-18 | GBp 45,50 | %0,00 | GBp 45,50 | GBp 46,75 | GBp 46,75 | 21 |
| 2026-08-17 | GBp 45,50 | %0,00 | GBp 45,50 | GBp 46,75 | GBp 44,10 | 34,58K |
| 2026-08-14 | GBp 45,50 | +%4,60 | GBp 43,50 | GBp 47,90 | GBp 44,00 | 161,47K |
| 2026-08-13 | GBp 43,50 | %0,00 | GBp 43,50 | GBp 47,00 | GBp 40,00 | 4,50K |
| 2026-08-12 | GBp 43,50 | %0,00 | GBp 43,50 | GBp 47,00 | GBp 40,00 | 3,62K |
| 2026-08-11 | GBp 43,50 | %0,00 | GBp 43,50 | GBp 46,86 | GBp 40,00 | 610 |
| 2026-08-10 | GBp 43,50 | %0,00 | GBp 43,50 | GBp 45,15 | GBp 44,00 | 40,30K |
| 2026-08-07 | GBp 43,50 | %0,00 | GBp 43,50 | GBp 43,50 | GBp 43,50 | 10,00K |
| 2026-08-06 | GBp 43,50 | -%3,33 | GBp 43,50 | GBp 46,86 | GBp 42,03 | 42,36K |
| 2026-08-05 | GBp 45,00 | +%3,45 | GBp 43,50 | GBp 47,00 | GBp 45,00 | 28,83K |
| 2026-08-04 | GBp 43,50 | +%2,35 | GBp 42,50 | GBp 47,00 | GBp 43,50 | 38,42K |
| 2026-08-03 | GBp 42,50 | -%0,23 | GBp 42,50 | GBp 45,00 | GBp 40,15 | 13,35K |
| 2026-07-31 | GBp 42,60 | +%0,24 | GBp 42,50 | GBp 45,00 | GBp 42,60 | 5,35K |
| 2026-07-30 | GBp 42,50 | %0,00 | GBp 42,50 | GBp 45,00 | GBp 43,55 | 10,30K |
| 2026-07-29 | GBp 42,50 | %0,00 | GBp 42,50 | GBp 45,00 | GBp 40,00 | 11,67K |
| 2026-07-28 | GBp 42,50 | %0,00 | GBp 42,50 | GBp 45,00 | GBp 40,11 | 37,68K |
| 2026-07-27 | GBp 42,50 | %0,00 | GBp 42,50 | GBp 45,00 | GBp 44,40 | 1,81K |
| 2026-07-24 | GBp 42,50 | %0,00 | GBp 42,50 | GBp 42,50 | GBp 42,50 | 0 |
| 2026-07-23 | GBp 42,50 | %0,00 | GBp 42,50 | GBp 45,00 | GBp 44,00 | 1,00K |
| 2026-07-22 | GBp 42,50 | %0,00 | GBp 42,50 | GBp 43,99 | GBp 40,00 | 3,92K |
| 2026-07-21 | GBp 42,50 | %0,00 | GBp 42,50 | GBp 43,99 | GBp 43,99 | 75 |
| 2026-07-20 | GBp 42,50 | %0,00 | GBp 42,50 | GBp 43,99 | GBp 43,99 | 5,00K |
| 2026-07-17 | GBp 42,50 | %0,00 | GBp 42,50 | GBp 45,00 | GBp 45,00 | 50,30K |
| 2026-07-16 | GBp 42,50 | -%1,16 | GBp 42,50 | GBp 42,50 | GBp 42,50 | 0 |
| 2026-07-15 | GBp 43,00 | +%1,18 | GBp 42,50 | GBp 43,70 | GBp 40,00 | 18,16K |
| 2026-07-14 | GBp 42,50 | %0,00 | GBp 42,50 | GBp 43,00 | GBp 40,10 | 8,00K |
| 2026-07-13 | GBp 42,50 | -%2,30 | GBp 43,50 | GBp 45,00 | GBp 40,00 | 26,98K |
| 2026-07-10 | GBp 43,50 | %0,00 | GBp 43,50 | GBp 43,50 | GBp 43,50 | 0 |
| 2026-07-09 | GBp 43,50 | -%2,25 | GBp 43,50 | GBp 43,50 | GBp 42,00 | 63,23K |
| 2026-07-08 | GBp 44,50 | %0,00 | GBp 44,50 | GBp 47,00 | GBp 47,00 | 33 |
| 2026-07-07 | GBp 44,50 | %0,00 | GBp 44,50 | GBp 45,00 | GBp 42,00 | 7,00K |
| 2026-07-06 | GBp 44,50 | %0,00 | GBp 44,50 | GBp 46,50 | GBp 44,00 | 1,01K |
| 2026-07-03 | GBp 44,50 | +%1,14 | GBp 44,50 | GBp 47,00 | GBp 42,10 | 4,24K |
| 2026-07-02 | GBp 44,00 | +%1,15 | GBp 43,50 | GBp 45,00 | GBp 42,30 | 14,13K |
| 2026-07-01 | GBp 43,50 | +%2,35 | GBp 42,50 | GBp 45,00 | GBp 40,00 | 21,77K |
| 2026-06-30 | GBp 42,50 | %0,00 | GBp 42,50 | GBp 42,50 | GBp 42,50 | 0 |
| 2026-06-29 | GBp 42,50 | %0,00 | GBp 42,50 | GBp 41,00 | GBp 40,00 | 75,10K |
| 2026-06-26 | GBp 42,50 | %0,00 | GBp 42,50 | GBp 41,50 | GBp 40,00 | 79,24K |
| 2026-06-25 | GBp 42,50 | +%6,25 | GBp 40,00 | GBp 45,00 | GBp 37,50 | 20,67K |
| 2026-06-24 | GBp 40,00 | %0,00 | GBp 40,00 | GBp 40,70 | GBp 36,55 | 9,56K |
| 2026-06-23 | GBp 40,00 | %0,00 | GBp 40,00 | GBp 45,00 | GBp 35,00 | 1,92K |
| 2026-06-22 | GBp 40,00 | %0,00 | GBp 40,00 | GBp 40,90 | GBp 40,90 | 24 |
| 2026-06-19 | GBp 40,00 | %0,00 | GBp 40,00 | GBp 45,00 | GBp 35,00 | 6,96K |
| 2026-06-18 | GBp 40,00 | %0,00 | GBp 40,00 | GBp 40,90 | GBp 40,90 | 1,23K |
| 2026-06-17 | GBp 40,00 | %0,00 | GBp 40,00 | GBp 45,00 | GBp 39,10 | 9,67K |
| 2026-06-16 | GBp 40,00 | %0,00 | GBp 40,00 | GBp 40,90 | GBp 40,90 | 2,50K |
| 2026-06-15 | GBp 40,00 | -%4,76 | GBp 42,50 | GBp 45,00 | GBp 35,00 | 78,73K |
| 2026-06-12 | GBp 42,00 | -%1,18 | GBp 42,50 | GBp 42,50 | GBp 41,70 | 20,20K |
| 2026-06-11 | GBp 42,50 | %0,00 | GBp 42,50 | GBp 44,50 | GBp 41,90 | 25,26K |
| 2026-06-10 | GBp 42,50 | %0,00 | GBp 42,50 | GBp 41,90 | GBp 41,90 | 10,00K |
| 2026-06-09 | GBp 42,50 | %0,00 | GBp 42,50 | GBp 45,00 | GBp 40,00 | 1,87K |
| 2026-06-08 | GBp 42,50 | %0,00 | GBp 42,50 | GBp 40,00 | GBp 40,00 | 139 |
| 2026-06-05 | GBp 42,50 | %0,00 | GBp 42,50 | GBp 45,00 | GBp 40,00 | 4,99K |
| 2026-06-04 | GBp 42,50 | +%4,68 | GBp 42,50 | GBp 43,00 | GBp 40,10 | 15,00K |
| 2026-06-03 | GBp 40,60 | +%1,50 | GBp 42,50 | GBp 43,38 | GBp 40,60 | 77,58K |
| 2026-06-02 | GBp 40,00 | -%11,11 | GBp 45,00 | GBp 50,00 | GBp 40,00 | 12,94K |
| 2026-06-01 | GBp 45,00 | %0,00 | GBp 45,00 | GBp 46,45 | GBp 40,00 | 26,07K |
| 2026-05-29 | GBp 45,00 | %0,00 | GBp 45,00 | GBp 45,00 | GBp 45,00 | 0 |
| 2026-05-28 | GBp 45,00 | %0,00 | GBp 45,00 | GBp 48,80 | GBp 45,00 | 4,78K |
| 2026-05-27 | GBp 45,00 | %0,00 | GBp 45,00 | GBp 48,80 | GBp 40,00 | 101 |