Everplay Group Plc EVPL
LSE · Birleşik Krallık · Teknoloji Hizmetleri
GBp 439,50-15,00 (-%3,30)
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 439,50 | -%3,30 | GBp 440,00 | GBp 462,12 | GBp 429,33 | 728,81K |
| 2026-09-30 | GBp 454,50 | +%7,32 | GBp 458,00 | GBp 463,50 | GBp 440,50 | 2,65M |
| 2026-09-29 | GBp 423,50 | -%1,51 | GBp 426,00 | GBp 430,00 | GBp 420,00 | 425,21K |
| 2026-09-28 | GBp 430,00 | +%0,70 | GBp 426,00 | GBp 435,50 | GBp 426,00 | 641,40K |
| 2026-09-25 | GBp 427,00 | -%2,51 | GBp 445,00 | GBp 452,00 | GBp 426,50 | 2,19M |
| 2026-09-24 | GBp 438,00 | -%0,23 | GBp 438,50 | GBp 444,00 | GBp 431,00 | 659,09K |
| 2026-09-23 | GBp 439,00 | +%0,11 | GBp 430,00 | GBp 441,50 | GBp 426,00 | 1,49M |
| 2026-09-22 | GBp 438,50 | +%1,50 | GBp 433,00 | GBp 450,00 | GBp 430,50 | 2,80M |
| 2026-09-21 | GBp 432,00 | +%2,01 | GBp 426,50 | GBp 445,00 | GBp 422,00 | 2,47M |
| 2026-09-18 | GBp 423,50 | +%9,15 | GBp 388,00 | GBp 425,00 | GBp 382,00 | 2,03M |
| 2026-09-17 | GBp 388,00 | +%2,37 | GBp 384,00 | GBp 396,00 | GBp 373,00 | 3,65M |
| 2026-09-16 | GBp 379,00 | +%5,13 | GBp 365,00 | GBp 386,50 | GBp 359,00 | 1,06M |
| 2026-09-15 | GBp 360,50 | -%3,61 | GBp 380,00 | GBp 400,50 | GBp 357,00 | 2,93M |
| 2026-09-14 | GBp 374,00 | +%5,95 | GBp 357,50 | GBp 375,00 | GBp 353,00 | 1,68M |
| 2026-09-11 | GBp 353,00 | +%20,48 | GBp 305,00 | GBp 360,82 | GBp 279,52 | 2,41M |
| 2026-09-10 | GBp 293,00 | +%1,38 | GBp 289,00 | GBp 297,00 | GBp 284,00 | 379,42K |
| 2026-09-09 | GBp 289,00 | +%3,58 | GBp 278,00 | GBp 290,44 | GBp 277,00 | 690,55K |
| 2026-09-08 | GBp 279,00 | +%0,54 | GBp 275,00 | GBp 288,00 | GBp 274,00 | 907,01K |
| 2026-09-07 | GBp 277,50 | +%2,40 | GBp 278,00 | GBp 284,50 | GBp 270,50 | 612,65K |
| 2026-09-04 | GBp 271,00 | -%0,18 | GBp 278,00 | GBp 278,00 | GBp 264,50 | 2,17M |
| 2026-09-03 | GBp 271,50 | +%4,02 | GBp 263,50 | GBp 272,00 | GBp 257,00 | 670,20K |
| 2026-09-02 | GBp 261,00 | -%2,06 | GBp 267,50 | GBp 271,50 | GBp 258,00 | 770,60K |
| 2026-09-01 | GBp 266,50 | -%0,19 | GBp 280,00 | GBp 280,00 | GBp 259,17 | 475,18K |
| 2026-08-28 | GBp 267,00 | -%3,09 | GBp 275,00 | GBp 280,50 | GBp 267,00 | 1,20M |
| 2026-08-27 | GBp 275,50 | +%4,95 | GBp 271,00 | GBp 277,19 | GBp 262,00 | 303,10K |
| 2026-08-26 | GBp 262,50 | +%1,16 | GBp 270,00 | GBp 270,00 | GBp 256,50 | 559,04K |
| 2026-08-25 | GBp 259,50 | +%1,37 | GBp 257,00 | GBp 270,50 | GBp 254,00 | 524,58K |
| 2026-08-24 | GBp 256,00 | +%5,57 | GBp 246,00 | GBp 256,75 | GBp 245,00 | 1,45M |
| 2026-08-21 | GBp 242,50 | +%2,54 | GBp 235,00 | GBp 242,50 | GBp 231,00 | 615,67K |
| 2026-08-20 | GBp 236,50 | +%0,21 | GBp 239,00 | GBp 239,50 | GBp 234,00 | 488,78K |
| 2026-08-19 | GBp 236,00 | %0,00 | GBp 235,00 | GBp 240,00 | GBp 231,95 | 147,74K |
| 2026-08-18 | GBp 236,00 | -%0,21 | GBp 230,00 | GBp 236,50 | GBp 230,00 | 344,76K |
| 2026-08-17 | GBp 236,50 | -%1,05 | GBp 247,00 | GBp 247,00 | GBp 233,91 | 428,77K |
| 2026-08-14 | GBp 239,00 | -%1,24 | GBp 243,50 | GBp 248,00 | GBp 236,77 | 178,21K |
| 2026-08-13 | GBp 242,00 | +%3,20 | GBp 233,00 | GBp 247,00 | GBp 233,00 | 676,01K |
| 2026-08-12 | GBp 234,50 | +%0,21 | GBp 245,00 | GBp 250,00 | GBp 234,50 | 350,31K |
| 2026-08-11 | GBp 234,00 | -%0,85 | GBp 236,00 | GBp 242,00 | GBp 233,00 | 411,80K |
| 2026-08-10 | GBp 236,00 | %0,00 | GBp 235,50 | GBp 240,50 | GBp 234,00 | 143,05K |
| 2026-08-07 | GBp 236,00 | +%1,29 | GBp 234,50 | GBp 239,00 | GBp 230,00 | 325,33K |
| 2026-08-06 | GBp 233,00 | %0,00 | GBp 234,50 | GBp 243,50 | GBp 232,50 | 158,23K |
| 2026-08-05 | GBp 233,00 | +%1,08 | GBp 234,00 | GBp 238,00 | GBp 229,50 | 292,21K |
| 2026-08-04 | GBp 230,50 | -%0,43 | GBp 233,00 | GBp 234,00 | GBp 229,00 | 152,63K |
| 2026-08-03 | GBp 231,50 | -%1,28 | GBp 242,50 | GBp 242,50 | GBp 231,00 | 192,74K |
| 2026-07-31 | GBp 234,50 | -%2,49 | GBp 242,00 | GBp 246,00 | GBp 233,00 | 792,10K |
| 2026-07-30 | GBp 240,50 | -%2,83 | GBp 255,00 | GBp 255,00 | GBp 240,00 | 200,13K |
| 2026-07-29 | GBp 247,50 | +%3,56 | GBp 243,00 | GBp 251,03 | GBp 239,00 | 634,02K |
| 2026-07-28 | GBp 239,00 | +%5,75 | GBp 228,00 | GBp 242,00 | GBp 225,46 | 1,56M |
| 2026-07-27 | GBp 226,00 | +%3,91 | GBp 217,50 | GBp 227,38 | GBp 214,00 | 1,33M |
| 2026-07-24 | GBp 217,50 | +%2,35 | GBp 216,00 | GBp 219,50 | GBp 212,00 | 420,41K |
| 2026-07-23 | GBp 212,50 | -%4,92 | GBp 216,00 | GBp 223,00 | GBp 210,50 | 368,82K |
| 2026-07-22 | GBp 223,50 | +%0,45 | GBp 223,00 | GBp 229,00 | GBp 218,77 | 571,21K |
| 2026-07-21 | GBp 222,50 | +%0,45 | GBp 224,50 | GBp 228,00 | GBp 218,50 | 279,76K |
| 2026-07-20 | GBp 221,50 | -%0,67 | GBp 227,00 | GBp 233,00 | GBp 221,00 | 265,80K |
| 2026-07-17 | GBp 223,00 | -%2,62 | GBp 225,00 | GBp 232,50 | GBp 223,00 | 322,95K |
| 2026-07-16 | GBp 229,00 | -%1,72 | GBp 228,50 | GBp 237,00 | GBp 227,00 | 141,14K |
| 2026-07-15 | GBp 233,00 | +%4,48 | GBp 222,50 | GBp 235,00 | GBp 220,00 | 1,51M |
| 2026-07-14 | GBp 223,00 | -%0,22 | GBp 224,00 | GBp 230,00 | GBp 218,00 | 305,73K |
| 2026-07-13 | GBp 223,50 | -%0,45 | GBp 225,50 | GBp 231,50 | GBp 220,00 | 349,17K |
| 2026-07-10 | GBp 224,50 | -%0,22 | GBp 228,50 | GBp 233,00 | GBp 223,00 | 143,51K |
| 2026-07-09 | GBp 225,00 | +%0,22 | GBp 223,00 | GBp 229,00 | GBp 220,00 | 572,75K |
| 2026-07-08 | GBp 224,50 | -%5,07 | GBp 235,00 | GBp 235,00 | GBp 224,50 | 149,08K |
| 2026-07-07 | GBp 236,50 | +%0,64 | GBp 237,50 | GBp 242,00 | GBp 233,67 | 107,22K |
| 2026-07-06 | GBp 235,00 | -%1,67 | GBp 242,00 | GBp 242,00 | GBp 234,50 | 152,35K |
| 2026-07-03 | GBp 239,00 | -%0,62 | GBp 249,50 | GBp 249,50 | GBp 237,00 | 65,10K |
| 2026-07-02 | GBp 240,50 | -%0,82 | GBp 239,50 | GBp 247,00 | GBp 237,00 | 130,69K |
| 2026-07-01 | GBp 242,50 | +%3,85 | GBp 238,50 | GBp 247,50 | GBp 228,98 | 149,55K |
| 2026-06-30 | GBp 233,50 | +%0,86 | GBp 230,00 | GBp 237,00 | GBp 225,00 | 525,86K |
| 2026-06-29 | GBp 231,50 | +%1,76 | GBp 238,00 | GBp 238,00 | GBp 226,75 | 269,73K |
| 2026-06-26 | GBp 227,50 | -%1,30 | GBp 233,00 | GBp 233,00 | GBp 223,50 | 192,23K |
| 2026-06-25 | GBp 230,50 | +%0,44 | GBp 230,00 | GBp 232,76 | GBp 228,00 | 111,53K |
| 2026-06-24 | GBp 229,50 | -%1,29 | GBp 239,00 | GBp 239,00 | GBp 228,00 | 319,42K |
| 2026-06-23 | GBp 232,50 | -%1,90 | GBp 235,50 | GBp 243,50 | GBp 227,00 | 367,52K |
| 2026-06-22 | GBp 237,00 | -%1,86 | GBp 245,00 | GBp 245,00 | GBp 236,43 | 188,46K |
| 2026-06-19 | GBp 241,50 | -%4,36 | GBp 254,50 | GBp 260,00 | GBp 239,50 | 2,54M |
| 2026-06-18 | GBp 252,50 | -%0,59 | GBp 250,50 | GBp 254,26 | GBp 247,50 | 477,58K |
| 2026-06-17 | GBp 254,00 | +%2,21 | GBp 261,50 | GBp 261,50 | GBp 250,50 | 280,42K |
| 2026-06-16 | GBp 248,50 | -%2,17 | GBp 250,00 | GBp 258,00 | GBp 247,50 | 991,72K |
| 2026-06-15 | GBp 254,00 | +%0,99 | GBp 260,00 | GBp 261,00 | GBp 251,00 | 265,36K |
| 2026-06-12 | GBp 251,50 | +%1,21 | GBp 252,00 | GBp 258,50 | GBp 248,00 | 715,00K |
| 2026-06-11 | GBp 248,50 | +%0,81 | GBp 245,50 | GBp 251,50 | GBp 242,00 | 261,10K |
| 2026-06-10 | GBp 246,50 | +%1,02 | GBp 248,50 | GBp 251,50 | GBp 240,00 | 339,09K |
| 2026-06-09 | GBp 244,00 | -%2,40 | GBp 250,50 | GBp 259,00 | GBp 244,00 | 810,40K |
| 2026-06-08 | GBp 250,00 | -%0,79 | GBp 255,00 | GBp 259,00 | GBp 245,00 | 563,94K |
| 2026-06-05 | GBp 252,00 | -%0,59 | GBp 255,00 | GBp 258,52 | GBp 251,50 | 808,61K |
| 2026-06-04 | GBp 253,50 | -%2,69 | GBp 260,00 | GBp 261,00 | GBp 247,50 | 4,01M |
| 2026-06-03 | GBp 260,50 | -%3,52 | GBp 264,50 | GBp 270,00 | GBp 250,50 | 875,04K |
| 2026-06-02 | GBp 270,00 | -%0,92 | GBp 272,50 | GBp 280,00 | GBp 269,50 | 799,08K |
| 2026-06-01 | GBp 272,50 | -%1,98 | GBp 275,00 | GBp 282,00 | GBp 270,50 | 249,35K |
| 2026-05-29 | GBp 278,00 | +%2,02 | GBp 272,50 | GBp 282,50 | GBp 271,50 | 565,22K |
| 2026-05-28 | GBp 272,50 | +%0,74 | GBp 276,00 | GBp 276,00 | GBp 269,80 | 2,04M |