FIH Group plc FIH
LSE · Birleşik Krallık · Perakende Ticaret
GBp 135,000,00 (%0,00)
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 135,00 | %0,00 | GBp 139,00 | GBp 139,00 | GBp 125,00 | 36,11K |
| 2026-09-30 | GBp 135,00 | -%1,82 | GBp 137,50 | GBp 139,55 | GBp 135,00 | 6,48K |
| 2026-09-29 | GBp 137,50 | -%6,78 | GBp 147,50 | GBp 145,00 | GBp 125,00 | 10,34K |
| 2026-09-28 | GBp 147,50 | -%1,67 | GBp 150,00 | GBp 150,00 | GBp 140,00 | 8,16K |
| 2026-09-25 | GBp 150,00 | -%1,96 | GBp 153,00 | GBp 154,50 | GBp 146,00 | 6,00K |
| 2026-09-24 | GBp 153,00 | +%0,99 | GBp 153,00 | GBp 150,06 | GBp 150,00 | 6,01K |
| 2026-09-23 | GBp 151,50 | -%3,19 | GBp 156,50 | GBp 156,00 | GBp 150,00 | 18,30K |
| 2026-09-22 | GBp 156,50 | -%0,63 | GBp 157,50 | GBp 158,00 | GBp 155,03 | 15,64K |
| 2026-09-21 | GBp 157,50 | %0,00 | GBp 157,50 | GBp 156,00 | GBp 155,05 | 6,42K |
| 2026-09-18 | GBp 157,50 | +%3,62 | GBp 157,50 | GBp 156,25 | GBp 155,00 | 7,12K |
| 2026-09-17 | GBp 152,00 | -%3,49 | GBp 157,50 | GBp 156,75 | GBp 152,00 | 6,44K |
| 2026-09-16 | GBp 157,50 | %0,00 | GBp 157,50 | GBp 156,90 | GBp 156,75 | 1,25K |
| 2026-09-15 | GBp 157,50 | %0,00 | GBp 157,50 | GBp 158,50 | GBp 156,90 | 2,35K |
| 2026-09-14 | GBp 157,50 | %0,00 | GBp 157,50 | GBp 160,00 | GBp 155,00 | 2,31K |
| 2026-09-11 | GBp 157,50 | -%3,08 | GBp 162,50 | GBp 160,00 | GBp 155,00 | 4,02K |
| 2026-09-10 | GBp 162,50 | +%3,50 | GBp 162,50 | GBp 165,00 | GBp 160,00 | 36,65K |
| 2026-09-09 | GBp 157,00 | -%3,38 | GBp 162,50 | GBp 162,20 | GBp 157,00 | 2,62K |
| 2026-09-08 | GBp 162,50 | %0,00 | GBp 162,50 | GBp 162,00 | GBp 160,00 | 45,37K |
| 2026-09-07 | GBp 162,50 | -%1,52 | GBp 165,00 | GBp 166,00 | GBp 160,05 | 1,99K |
| 2026-09-04 | GBp 165,00 | +%6,45 | GBp 165,00 | GBp 160,10 | GBp 155,00 | 20,39K |
| 2026-09-03 | GBp 155,00 | %0,00 | GBp 165,00 | GBp 158,00 | GBp 155,00 | 8,09K |
| 2026-09-02 | GBp 155,00 | -%1,59 | GBp 157,50 | GBp 163,00 | GBp 155,00 | 45,54K |
| 2026-09-01 | GBp 157,50 | -%8,70 | GBp 172,50 | GBp 179,85 | GBp 160,00 | 6,14K |
| 2026-08-28 | GBp 172,50 | -%5,48 | GBp 185,00 | GBp 190,00 | GBp 170,00 | 13,49K |
| 2026-08-27 | GBp 182,50 | -%1,35 | GBp 185,00 | GBp 181,00 | GBp 174,00 | 5,07K |
| 2026-08-26 | GBp 185,00 | %0,00 | GBp 185,00 | GBp 185,60 | GBp 180,00 | 8,29K |
| 2026-08-25 | GBp 185,00 | +%10,45 | GBp 167,50 | GBp 185,00 | GBp 168,00 | 49,44K |
| 2026-08-24 | GBp 167,50 | +%15,52 | GBp 145,00 | GBp 170,00 | GBp 150,00 | 12,86K |
| 2026-08-21 | GBp 145,00 | +%1,75 | GBp 142,50 | GBp 144,00 | GBp 143,20 | 2,00K |
| 2026-08-20 | GBp 142,50 | %0,00 | GBp 142,50 | GBp 145,00 | GBp 142,00 | 2,45K |
| 2026-08-19 | GBp 142,50 | +%1,79 | GBp 140,00 | GBp 145,00 | GBp 140,00 | 11,61K |
| 2026-08-18 | GBp 140,00 | %0,00 | GBp 140,00 | GBp 144,00 | GBp 138,00 | 3,24K |
| 2026-08-17 | GBp 140,00 | -%3,45 | GBp 145,00 | GBp 147,50 | GBp 132,00 | 6,25K |
| 2026-08-14 | GBp 145,00 | %0,00 | GBp 145,00 | GBp 148,00 | GBp 140,50 | 5,33K |
| 2026-08-13 | GBp 145,00 | +%3,57 | GBp 140,00 | GBp 148,50 | GBp 136,65 | 11,87K |
| 2026-08-12 | GBp 140,00 | %0,00 | GBp 140,00 | GBp 144,90 | GBp 136,00 | 5,96K |
| 2026-08-11 | GBp 140,00 | -%5,08 | GBp 150,00 | GBp 144,00 | GBp 136,00 | 4,70K |
| 2026-08-10 | GBp 147,50 | +%1,72 | GBp 145,00 | GBp 150,00 | GBp 145,00 | 6,09K |
| 2026-08-07 | GBp 145,00 | +%5,45 | GBp 137,50 | GBp 145,00 | GBp 135,65 | 8,82K |
| 2026-08-06 | GBp 137,50 | +%1,85 | GBp 135,00 | GBp 140,00 | GBp 134,81 | 21,98K |
| 2026-08-05 | GBp 135,00 | +%8,00 | GBp 125,00 | GBp 138,90 | GBp 121,25 | 39,29K |
| 2026-08-04 | GBp 125,00 | +%16,28 | GBp 120,00 | GBp 140,00 | GBp 115,00 | 79,86K |
| 2026-08-03 | GBp 107,50 | -%18,87 | GBp 132,50 | GBp 129,40 | GBp 110,00 | 21,38K |
| 2026-07-31 | GBp 132,50 | -%1,85 | GBp 135,00 | GBp 139,90 | GBp 122,25 | 10,15K |
| 2026-07-30 | GBp 135,00 | -%3,57 | GBp 135,00 | GBp 140,00 | GBp 130,10 | 1,14K |
| 2026-07-29 | GBp 140,00 | -%5,08 | GBp 142,50 | GBp 144,70 | GBp 132,25 | 14,56K |
| 2026-07-28 | GBp 147,50 | -%3,28 | GBp 152,50 | GBp 151,30 | GBp 135,00 | 7,16K |
| 2026-07-27 | GBp 152,50 | %0,00 | GBp 152,50 | GBp 151,80 | GBp 151,00 | 3,49K |
| 2026-07-24 | GBp 152,50 | %0,00 | GBp 152,50 | GBp 152,00 | GBp 152,00 | 61 |
| 2026-07-23 | GBp 152,50 | %0,00 | GBp 152,50 | GBp 152,50 | GBp 152,15 | 5,98K |
| 2026-07-22 | GBp 152,50 | %0,00 | GBp 152,50 | GBp 153,80 | GBp 153,80 | 192 |
| 2026-07-21 | GBp 152,50 | -%1,61 | GBp 155,00 | GBp 155,00 | GBp 150,05 | 4,93K |
| 2026-07-20 | GBp 155,00 | -%1,59 | GBp 157,50 | GBp 157,50 | GBp 155,00 | 453 |
| 2026-07-17 | GBp 157,50 | %0,00 | GBp 157,50 | GBp 159,50 | GBp 155,10 | 662 |
| 2026-07-16 | GBp 157,50 | -%1,56 | GBp 160,00 | GBp 161,30 | GBp 155,05 | 10,59K |
| 2026-07-15 | GBp 160,00 | +%3,23 | GBp 155,00 | GBp 164,00 | GBp 155,00 | 17,21K |
| 2026-07-14 | GBp 155,00 | %0,00 | GBp 155,00 | GBp 158,00 | GBp 150,50 | 16,08K |
| 2026-07-13 | GBp 155,00 | %0,00 | GBp 155,00 | GBp 154,00 | GBp 154,00 | 2,50K |
| 2026-07-10 | GBp 155,00 | %0,00 | GBp 155,00 | GBp 155,00 | GBp 150,50 | 2,48K |
| 2026-07-09 | GBp 155,00 | %0,00 | GBp 155,00 | GBp 155,00 | GBp 155,00 | 0 |
| 2026-07-08 | GBp 155,00 | %0,00 | GBp 155,00 | GBp 155,00 | GBp 155,00 | 0 |
| 2026-07-07 | GBp 155,00 | %0,00 | GBp 155,00 | GBp 160,00 | GBp 154,00 | 3,69K |
| 2026-07-06 | GBp 155,00 | %0,00 | GBp 155,00 | GBp 159,90 | GBp 158,50 | 1,90K |
| 2026-07-03 | GBp 155,00 | %0,00 | GBp 155,00 | GBp 159,90 | GBp 159,90 | 13 |
| 2026-07-02 | GBp 155,00 | -%7,46 | GBp 167,50 | GBp 180,00 | GBp 151,50 | 17,51K |
| 2026-07-01 | GBp 167,50 | %0,00 | GBp 167,50 | GBp 160,00 | GBp 155,00 | 5,96K |
| 2026-06-30 | GBp 167,50 | %0,00 | GBp 167,50 | GBp 167,00 | GBp 155,60 | 5,90K |
| 2026-06-29 | GBp 167,50 | %0,00 | GBp 167,50 | GBp 164,00 | GBp 160,00 | 2,22K |
| 2026-06-26 | GBp 167,50 | %0,00 | GBp 167,50 | GBp 165,00 | GBp 156,00 | 3,29K |
| 2026-06-25 | GBp 167,50 | +%6,35 | GBp 157,50 | GBp 162,45 | GBp 150,00 | 18,71K |
| 2026-06-24 | GBp 157,50 | -%5,69 | GBp 170,00 | GBp 162,55 | GBp 151,00 | 7,21K |
| 2026-06-23 | GBp 167,00 | %0,00 | GBp 170,00 | GBp 178,00 | GBp 165,00 | 15,71K |
| 2026-06-22 | GBp 167,00 | -%1,76 | GBp 170,00 | GBp 180,00 | GBp 167,00 | 16,72K |
| 2026-06-19 | GBp 170,00 | %0,00 | GBp 170,00 | GBp 180,00 | GBp 180,00 | 596 |
| 2026-06-18 | GBp 170,00 | +%1,80 | GBp 167,00 | GBp 179,80 | GBp 174,00 | 5,36K |
| 2026-06-17 | GBp 167,00 | -%9,24 | GBp 185,00 | GBp 182,00 | GBp 163,55 | 16,13K |
| 2026-06-16 | GBp 184,00 | -%10,24 | GBp 205,00 | GBp 209,00 | GBp 182,00 | 26,05K |
| 2026-06-15 | GBp 205,00 | %0,00 | GBp 205,00 | GBp 208,19 | GBp 200,10 | 5,93K |
| 2026-06-12 | GBp 205,00 | %0,00 | GBp 205,00 | GBp 208,40 | GBp 200,00 | 4,41K |
| 2026-06-11 | GBp 205,00 | %0,00 | GBp 205,00 | GBp 209,70 | GBp 192,00 | 3,69K |
| 2026-06-10 | GBp 205,00 | %0,00 | GBp 205,00 | GBp 210,00 | GBp 200,00 | 1,85K |
| 2026-06-09 | GBp 205,00 | -%2,38 | GBp 210,00 | GBp 215,00 | GBp 201,00 | 16,25K |
| 2026-06-08 | GBp 210,00 | %0,00 | GBp 210,00 | GBp 216,40 | GBp 201,00 | 9,27K |
| 2026-06-05 | GBp 210,00 | -%4,55 | GBp 220,00 | GBp 230,00 | GBp 205,00 | 9,57K |
| 2026-06-04 | GBp 220,00 | -%20,00 | GBp 270,00 | GBp 268,00 | GBp 211,00 | 33,04K |
| 2026-06-03 | GBp 275,00 | -%5,17 | GBp 290,00 | GBp 300,00 | GBp 262,50 | 118,71K |
| 2026-06-02 | GBp 290,00 | +%2,11 | GBp 284,00 | GBp 296,88 | GBp 280,00 | 34,40K |
| 2026-06-01 | GBp 284,00 | +%0,35 | GBp 283,00 | GBp 298,00 | GBp 278,00 | 60,26K |
| 2026-05-29 | GBp 283,00 | +%2,17 | GBp 277,00 | GBp 286,00 | GBp 285,00 | 101,52K |
| 2026-05-28 | GBp 277,00 | +%0,73 | GBp 275,00 | GBp 295,00 | GBp 275,00 | 67,84K |