Volution Group plc FAN
LSE · Birleşik Krallık · Üretici İmalatı
GBp 638,00-15,00 (-%2,30)
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 638,00 | -%2,30 | GBp 653,00 | GBp 653,00 | GBp 638,00 | 342,69K |
| 2026-09-30 | GBp 653,00 | -%0,15 | GBp 659,00 | GBp 665,00 | GBp 650,00 | 311,71K |
| 2026-09-29 | GBp 654,00 | +%0,15 | GBp 634,00 | GBp 664,00 | GBp 634,00 | 186,53K |
| 2026-09-28 | GBp 653,00 | +%2,19 | GBp 641,00 | GBp 665,00 | GBp 641,00 | 626,76K |
| 2026-09-25 | GBp 639,00 | +%0,16 | GBp 645,00 | GBp 648,00 | GBp 637,00 | 321,37K |
| 2026-09-24 | GBp 638,00 | -%1,54 | GBp 646,00 | GBp 648,00 | GBp 638,00 | 229,65K |
| 2026-09-23 | GBp 648,00 | -%1,07 | GBp 638,00 | GBp 661,00 | GBp 638,00 | 201,47K |
| 2026-09-22 | GBp 655,00 | +%1,71 | GBp 634,00 | GBp 660,00 | GBp 634,00 | 300,68K |
| 2026-09-21 | GBp 644,00 | +%0,31 | GBp 669,00 | GBp 669,00 | GBp 641,00 | 307,99K |
| 2026-09-18 | GBp 642,00 | +%1,10 | GBp 621,00 | GBp 646,00 | GBp 621,00 | 654,89K |
| 2026-09-17 | GBp 635,00 | -%0,16 | GBp 636,00 | GBp 646,00 | GBp 632,00 | 991,83K |
| 2026-09-16 | GBp 636,00 | +%1,60 | GBp 628,00 | GBp 637,00 | GBp 626,00 | 402,33K |
| 2026-09-15 | GBp 626,00 | +%0,16 | GBp 626,00 | GBp 627,00 | GBp 608,00 | 836,78K |
| 2026-09-14 | GBp 625,00 | -%3,99 | GBp 645,00 | GBp 649,00 | GBp 621,83 | 607,22K |
| 2026-09-11 | GBp 651,00 | +%1,09 | GBp 637,00 | GBp 652,00 | GBp 613,00 | 347,90K |
| 2026-09-10 | GBp 644,00 | -%1,53 | GBp 654,00 | GBp 661,00 | GBp 641,00 | 579,37K |
| 2026-09-09 | GBp 654,00 | -%0,61 | GBp 660,00 | GBp 660,00 | GBp 650,00 | 1,18M |
| 2026-09-08 | GBp 658,00 | -%2,66 | GBp 676,00 | GBp 684,00 | GBp 655,00 | 901,19K |
| 2026-09-07 | GBp 676,00 | +%1,20 | GBp 676,00 | GBp 681,00 | GBp 659,00 | 280,71K |
| 2026-09-04 | GBp 668,00 | -%0,60 | GBp 650,00 | GBp 673,00 | GBp 650,00 | 667,52K |
| 2026-09-03 | GBp 672,00 | +%2,75 | GBp 656,00 | GBp 672,00 | GBp 652,00 | 340,05K |
| 2026-09-02 | GBp 654,00 | -%0,91 | GBp 640,00 | GBp 658,98 | GBp 640,00 | 343,41K |
| 2026-09-01 | GBp 660,00 | -%2,22 | GBp 670,00 | GBp 675,00 | GBp 657,00 | 1,20M |
| 2026-08-28 | GBp 675,00 | +%0,15 | GBp 675,00 | GBp 686,00 | GBp 675,00 | 810,87K |
| 2026-08-27 | GBp 674,00 | -%1,17 | GBp 677,00 | GBp 685,00 | GBp 674,00 | 209,69K |
| 2026-08-26 | GBp 682,00 | +%1,64 | GBp 689,00 | GBp 692,00 | GBp 674,00 | 721,41K |
| 2026-08-25 | GBp 671,00 | +%1,82 | GBp 629,00 | GBp 678,00 | GBp 629,00 | 414,29K |
| 2026-08-24 | GBp 659,00 | +%1,07 | GBp 669,00 | GBp 669,00 | GBp 645,00 | 614,71K |
| 2026-08-21 | GBp 652,00 | +%0,62 | GBp 640,00 | GBp 653,00 | GBp 640,00 | 444,78K |
| 2026-08-20 | GBp 648,00 | -%0,31 | GBp 666,00 | GBp 666,00 | GBp 633,00 | 192,44K |
| 2026-08-19 | GBp 650,00 | +%0,15 | GBp 651,00 | GBp 654,00 | GBp 646,00 | 388,18K |
| 2026-08-18 | GBp 649,00 | -%1,52 | GBp 673,00 | GBp 673,00 | GBp 649,00 | 157,89K |
| 2026-08-17 | GBp 659,00 | -%2,37 | GBp 708,00 | GBp 711,00 | GBp 659,00 | 125,17K |
| 2026-08-14 | GBp 675,00 | -%0,44 | GBp 691,00 | GBp 691,00 | GBp 674,00 | 190,94K |
| 2026-08-13 | GBp 678,00 | +%0,44 | GBp 708,00 | GBp 708,00 | GBp 673,00 | 292,66K |
| 2026-08-12 | GBp 675,00 | -%0,30 | GBp 682,00 | GBp 687,00 | GBp 673,00 | 283,35K |
| 2026-08-11 | GBp 677,00 | -%0,73 | GBp 679,00 | GBp 690,00 | GBp 665,00 | 471,38K |
| 2026-08-10 | GBp 682,00 | -%1,59 | GBp 689,00 | GBp 694,20 | GBp 680,00 | 661,89K |
| 2026-08-07 | GBp 693,00 | +%1,17 | GBp 707,00 | GBp 707,00 | GBp 681,00 | 186,48K |
| 2026-08-06 | GBp 685,00 | -%0,58 | GBp 689,00 | GBp 711,00 | GBp 685,00 | 921,02K |
| 2026-08-05 | GBp 689,00 | -%0,43 | GBp 722,00 | GBp 722,00 | GBp 688,80 | 1,36M |
| 2026-08-04 | GBp 692,00 | +%8,98 | GBp 648,00 | GBp 692,00 | GBp 633,00 | 877,59K |
| 2026-08-03 | GBp 635,00 | +%2,58 | GBp 620,00 | GBp 635,00 | GBp 620,00 | 316,40K |
| 2026-07-31 | GBp 619,00 | +%0,32 | GBp 596,00 | GBp 627,00 | GBp 596,00 | 1,30M |
| 2026-07-30 | GBp 617,00 | +%1,82 | GBp 622,00 | GBp 629,00 | GBp 603,00 | 979,73K |
| 2026-07-29 | GBp 606,00 | -%3,66 | GBp 643,00 | GBp 643,00 | GBp 605,00 | 360,24K |
| 2026-07-28 | GBp 629,00 | -%0,32 | GBp 613,00 | GBp 635,00 | GBp 613,00 | 376,70K |
| 2026-07-27 | GBp 631,00 | -%0,63 | GBp 666,00 | GBp 666,00 | GBp 630,00 | 212,57K |
| 2026-07-24 | GBp 635,00 | +%0,63 | GBp 632,00 | GBp 638,00 | GBp 625,00 | 448,46K |
| 2026-07-23 | GBp 631,00 | -%0,63 | GBp 646,00 | GBp 657,50 | GBp 628,00 | 1,28M |
| 2026-07-22 | GBp 635,00 | +%1,44 | GBp 594,00 | GBp 641,00 | GBp 594,00 | 395,48K |
| 2026-07-21 | GBp 626,00 | +%1,46 | GBp 614,00 | GBp 628,00 | GBp 613,00 | 373,25K |
| 2026-07-20 | GBp 617,00 | -%0,48 | GBp 617,00 | GBp 623,00 | GBp 611,00 | 1,45M |
| 2026-07-17 | GBp 620,00 | +%0,32 | GBp 589,00 | GBp 623,00 | GBp 589,00 | 495,44K |
| 2026-07-16 | GBp 618,00 | +%1,64 | GBp 606,00 | GBp 625,00 | GBp 603,00 | 467,31K |
| 2026-07-15 | GBp 608,00 | +%1,16 | GBp 606,00 | GBp 613,00 | GBp 599,00 | 276,78K |
| 2026-07-14 | GBp 601,00 | %0,00 | GBp 600,00 | GBp 612,00 | GBp 595,00 | 350,48K |
| 2026-07-13 | GBp 601,00 | +%0,33 | GBp 598,00 | GBp 604,00 | GBp 594,00 | 479,01K |
| 2026-07-10 | GBp 599,00 | +%1,53 | GBp 591,00 | GBp 599,00 | GBp 587,00 | 339,57K |
| 2026-07-09 | GBp 590,00 | +%3,15 | GBp 584,00 | GBp 590,00 | GBp 575,00 | 847,39K |
| 2026-07-08 | GBp 572,00 | -%3,21 | GBp 588,00 | GBp 589,00 | GBp 568,00 | 493,85K |
| 2026-07-07 | GBp 591,00 | -%1,66 | GBp 599,00 | GBp 605,00 | GBp 591,00 | 354,54K |
| 2026-07-06 | GBp 601,00 | -%2,28 | GBp 620,00 | GBp 620,00 | GBp 600,00 | 244,92K |
| 2026-07-03 | GBp 615,00 | +%0,65 | GBp 582,00 | GBp 620,00 | GBp 582,00 | 176,53K |
| 2026-07-02 | GBp 611,00 | -%1,13 | GBp 616,00 | GBp 617,00 | GBp 606,00 | 530,08K |
| 2026-07-01 | GBp 618,00 | +%1,15 | GBp 643,00 | GBp 643,00 | GBp 608,00 | 347,08K |
| 2026-06-30 | GBp 611,00 | +%0,33 | GBp 609,00 | GBp 617,00 | GBp 603,00 | 379,54K |
| 2026-06-29 | GBp 609,00 | -%0,49 | GBp 580,00 | GBp 614,00 | GBp 580,00 | 590,90K |
| 2026-06-26 | GBp 612,00 | -%0,33 | GBp 647,00 | GBp 647,00 | GBp 604,00 | 328,32K |
| 2026-06-25 | GBp 614,00 | +%1,66 | GBp 590,00 | GBp 620,00 | GBp 590,00 | 781,29K |
| 2026-06-24 | GBp 604,00 | +%1,34 | GBp 628,00 | GBp 628,00 | GBp 589,00 | 397,37K |
| 2026-06-23 | GBp 596,00 | -%2,77 | GBp 607,00 | GBp 609,60 | GBp 595,00 | 279,94K |
| 2026-06-22 | GBp 613,00 | -%0,16 | GBp 608,00 | GBp 616,00 | GBp 603,00 | 237,21K |
| 2026-06-19 | GBp 614,00 | -%0,81 | GBp 649,00 | GBp 649,00 | GBp 608,00 | 1,34M |
| 2026-06-18 | GBp 619,00 | -%0,16 | GBp 617,00 | GBp 621,00 | GBp 610,00 | 335,57K |
| 2026-06-17 | GBp 620,00 | +%1,14 | GBp 630,00 | GBp 630,00 | GBp 611,00 | 348,88K |
| 2026-06-16 | GBp 613,00 | -%0,16 | GBp 625,00 | GBp 625,00 | GBp 612,00 | 276,32K |
| 2026-06-15 | GBp 614,00 | +%1,99 | GBp 607,00 | GBp 630,00 | GBp 599,00 | 1,08M |
| 2026-06-12 | GBp 602,00 | +%1,01 | GBp 603,00 | GBp 619,00 | GBp 591,00 | 583,99K |
| 2026-06-11 | GBp 596,00 | -%0,67 | GBp 599,00 | GBp 602,00 | GBp 590,00 | 497,29K |
| 2026-06-10 | GBp 600,00 | +%0,67 | GBp 602,00 | GBp 612,00 | GBp 593,00 | 148,07K |
| 2026-06-09 | GBp 596,00 | -%0,67 | GBp 598,00 | GBp 614,00 | GBp 594,00 | 485,07K |
| 2026-06-08 | GBp 600,00 | -%1,32 | GBp 603,00 | GBp 603,00 | GBp 590,00 | 240,31K |
| 2026-06-05 | GBp 608,00 | -%0,16 | GBp 595,00 | GBp 613,00 | GBp 595,00 | 390,87K |
| 2026-06-04 | GBp 609,00 | +%1,33 | GBp 603,00 | GBp 611,00 | GBp 601,00 | 102,17K |
| 2026-06-03 | GBp 601,00 | -%0,83 | GBp 576,00 | GBp 607,00 | GBp 576,00 | 247,40K |
| 2026-06-02 | GBp 606,00 | +%1,68 | GBp 602,00 | GBp 608,00 | GBp 597,00 | 685,49K |
| 2026-06-01 | GBp 596,00 | -%2,93 | GBp 595,00 | GBp 614,00 | GBp 592,00 | 279,80K |
| 2026-05-29 | GBp 614,00 | +%0,99 | GBp 634,00 | GBp 634,00 | GBp 608,00 | 479,41K |
| 2026-05-28 | GBp 608,00 | -%0,98 | GBp 610,00 | GBp 617,00 | GBp 604,00 | 299,54K |