Finseta PLC FIN
LSE · Birleşik Krallık · Perakende Ticaret
GBp 5,25-0,25 (-%4,55)
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 5,25 | -%4,55 | GBp 5,00 | GBp 6,00 | GBp 4,65 | 424,29K |
| 2026-09-30 | GBp 5,50 | %0,00 | GBp 5,50 | GBp 5,50 | GBp 5,50 | 0 |
| 2026-09-29 | GBp 5,50 | -%4,35 | GBp 5,50 | GBp 5,86 | GBp 5,40 | 267,09K |
| 2026-09-28 | GBp 5,75 | %0,00 | GBp 5,75 | GBp 5,88 | GBp 5,30 | 77,68K |
| 2026-09-25 | GBp 5,75 | %0,00 | GBp 5,75 | GBp 5,81 | GBp 5,50 | 53,49K |
| 2026-09-24 | GBp 5,75 | %0,00 | GBp 5,75 | GBp 5,89 | GBp 5,50 | 171,02K |
| 2026-09-23 | GBp 5,75 | -%4,17 | GBp 6,00 | GBp 6,13 | GBp 5,50 | 23,93K |
| 2026-09-22 | GBp 6,00 | -%4,00 | GBp 6,00 | GBp 6,10 | GBp 5,50 | 346,46K |
| 2026-09-21 | GBp 6,25 | %0,00 | GBp 6,25 | GBp 6,40 | GBp 6,00 | 84,72K |
| 2026-09-18 | GBp 6,25 | %0,00 | GBp 6,25 | GBp 6,50 | GBp 6,00 | 27,85K |
| 2026-09-17 | GBp 6,25 | %0,00 | GBp 6,25 | GBp 6,50 | GBp 6,00 | 40,39K |
| 2026-09-16 | GBp 6,25 | -%7,41 | GBp 6,50 | GBp 6,50 | GBp 6,01 | 103,23K |
| 2026-09-15 | GBp 6,75 | %0,00 | GBp 7,00 | GBp 6,75 | GBp 6,50 | 108,44K |
| 2026-09-14 | GBp 6,75 | -%6,90 | GBp 7,25 | GBp 7,22 | GBp 6,50 | 152,08K |
| 2026-09-11 | GBp 7,25 | %0,00 | GBp 7,25 | GBp 7,50 | GBp 6,54 | 132,57K |
| 2026-09-10 | GBp 7,25 | -%3,33 | GBp 7,50 | GBp 7,40 | GBp 7,00 | 23,43K |
| 2026-09-09 | GBp 7,50 | -%5,30 | GBp 7,50 | GBp 8,00 | GBp 7,00 | 337,21K |
| 2026-09-08 | GBp 7,92 | +%13,14 | GBp 7,00 | GBp 8,00 | GBp 6,50 | 763,40K |
| 2026-09-07 | GBp 7,00 | %0,00 | GBp 7,00 | GBp 7,50 | GBp 6,50 | 345,54K |
| 2026-09-04 | GBp 7,00 | %0,00 | GBp 7,00 | GBp 7,50 | GBp 6,50 | 6,24K |
| 2026-09-03 | GBp 7,00 | %0,00 | GBp 7,00 | GBp 7,25 | GBp 6,50 | 191,24K |
| 2026-09-02 | GBp 7,00 | +%9,37 | GBp 6,25 | GBp 7,50 | GBp 6,00 | 3,56M |
| 2026-09-01 | GBp 6,40 | -%40,47 | GBp 7,50 | GBp 7,90 | GBp 6,00 | 2,71M |
| 2026-08-28 | GBp 10,75 | -%4,44 | GBp 11,25 | GBp 10,82 | GBp 10,00 | 229,37K |
| 2026-08-27 | GBp 11,25 | %0,00 | GBp 11,25 | GBp 11,49 | GBp 10,89 | 46,01K |
| 2026-08-26 | GBp 11,25 | %0,00 | GBp 11,25 | GBp 11,49 | GBp 11,13 | 429 |
| 2026-08-25 | GBp 11,25 | %0,00 | GBp 11,25 | GBp 11,25 | GBp 11,25 | 0 |
| 2026-08-24 | GBp 11,25 | %0,00 | GBp 11,25 | GBp 12,00 | GBp 10,50 | 132,77K |
| 2026-08-21 | GBp 11,25 | %0,00 | GBp 11,25 | GBp 10,92 | GBp 10,92 | 4,58K |
| 2026-08-20 | GBp 11,25 | %0,00 | GBp 11,25 | GBp 11,45 | GBp 10,50 | 109,13K |
| 2026-08-19 | GBp 11,25 | %0,00 | GBp 11,25 | GBp 11,85 | GBp 10,50 | 914 |
| 2026-08-18 | GBp 11,25 | %0,00 | GBp 11,25 | GBp 10,70 | GBp 10,70 | 1,00K |
| 2026-08-17 | GBp 11,25 | %0,00 | GBp 11,25 | GBp 11,85 | GBp 11,85 | 5 |
| 2026-08-14 | GBp 11,25 | +%7,14 | GBp 11,25 | GBp 11,10 | GBp 11,10 | 225 |
| 2026-08-13 | GBp 10,50 | -%6,67 | GBp 11,25 | GBp 10,50 | GBp 10,50 | 3,00K |
| 2026-08-12 | GBp 11,25 | %0,00 | GBp 11,25 | GBp 11,12 | GBp 10,50 | 15,34K |
| 2026-08-11 | GBp 11,25 | %0,00 | GBp 11,25 | GBp 11,19 | GBp 10,50 | 55,16K |
| 2026-08-10 | GBp 11,25 | %0,00 | GBp 11,25 | GBp 12,00 | GBp 10,50 | 24,98K |
| 2026-08-07 | GBp 11,25 | %0,00 | GBp 11,25 | GBp 11,85 | GBp 10,55 | 1,01M |
| 2026-08-06 | GBp 11,25 | %0,00 | GBp 11,25 | GBp 11,40 | GBp 10,80 | 30,10K |
| 2026-08-05 | GBp 11,25 | %0,00 | GBp 11,25 | GBp 11,43 | GBp 11,10 | 35,00K |
| 2026-08-04 | GBp 11,25 | %0,00 | GBp 11,25 | GBp 10,85 | GBp 10,83 | 10,00K |
| 2026-08-03 | GBp 11,25 | %0,00 | GBp 11,25 | GBp 11,50 | GBp 10,50 | 59,57K |
| 2026-07-31 | GBp 11,25 | %0,00 | GBp 11,25 | GBp 11,10 | GBp 11,10 | 100 |
| 2026-07-30 | GBp 11,25 | -%2,17 | GBp 11,50 | GBp 11,20 | GBp 10,52 | 158,90K |
| 2026-07-29 | GBp 11,50 | %0,00 | GBp 11,50 | GBp 12,00 | GBp 11,01 | 15,90K |
| 2026-07-28 | GBp 11,50 | %0,00 | GBp 11,50 | GBp 12,00 | GBp 11,00 | 25,34K |
| 2026-07-27 | GBp 11,50 | %0,00 | GBp 11,50 | GBp 11,99 | GBp 11,25 | 10,64K |
| 2026-07-24 | GBp 11,50 | %0,00 | GBp 11,50 | GBp 12,00 | GBp 11,11 | 10,03K |
| 2026-07-23 | GBp 11,50 | %0,00 | GBp 11,50 | GBp 12,00 | GBp 11,27 | 40,23K |
| 2026-07-22 | GBp 11,50 | %0,00 | GBp 11,50 | GBp 12,00 | GBp 11,11 | 29,82K |
| 2026-07-21 | GBp 11,50 | %0,00 | GBp 11,50 | GBp 11,45 | GBp 11,38 | 35,14K |
| 2026-07-20 | GBp 11,50 | %0,00 | GBp 11,50 | GBp 11,99 | GBp 11,00 | 33,51K |
| 2026-07-17 | GBp 11,50 | -%4,17 | GBp 12,00 | GBp 12,00 | GBp 10,50 | 285,61K |
| 2026-07-16 | GBp 12,00 | -%2,04 | GBp 12,25 | GBp 12,50 | GBp 11,57 | 98,98K |
| 2026-07-15 | GBp 12,25 | %0,00 | GBp 12,25 | GBp 13,00 | GBp 13,00 | 1,38K |
| 2026-07-14 | GBp 12,25 | -%5,77 | GBp 13,00 | GBp 13,00 | GBp 11,80 | 115,85K |
| 2026-07-13 | GBp 13,00 | -%1,89 | GBp 13,25 | GBp 13,50 | GBp 13,00 | 3,65K |
| 2026-07-10 | GBp 13,25 | %0,00 | GBp 13,25 | GBp 13,13 | GBp 13,00 | 58,36K |
| 2026-07-09 | GBp 13,25 | %0,00 | GBp 13,25 | GBp 13,34 | GBp 13,25 | 50,03K |
| 2026-07-08 | GBp 13,25 | %0,00 | GBp 13,25 | GBp 13,27 | GBp 13,00 | 100,82K |
| 2026-07-07 | GBp 13,25 | %0,00 | GBp 13,25 | GBp 13,34 | GBp 13,00 | 44,92K |
| 2026-07-06 | GBp 13,25 | %0,00 | GBp 13,25 | GBp 13,38 | GBp 13,00 | 25,39K |
| 2026-07-03 | GBp 13,25 | %0,00 | GBp 13,25 | GBp 13,49 | GBp 13,10 | 58,59K |
| 2026-07-02 | GBp 13,25 | -%1,85 | GBp 13,50 | GBp 13,50 | GBp 13,00 | 447,93K |
| 2026-07-01 | GBp 13,50 | +%1,89 | GBp 13,25 | GBp 13,69 | GBp 12,50 | 90,22K |
| 2026-06-30 | GBp 13,25 | +%6,00 | GBp 12,50 | GBp 13,40 | GBp 12,00 | 102,04K |
| 2026-06-29 | GBp 12,50 | +%4,17 | GBp 12,00 | GBp 13,20 | GBp 11,50 | 1,00M |
| 2026-06-26 | GBp 12,00 | %0,00 | GBp 12,00 | GBp 12,50 | GBp 11,50 | 61,65K |
| 2026-06-25 | GBp 12,00 | %0,00 | GBp 12,00 | GBp 12,18 | GBp 12,16 | 8,53K |
| 2026-06-24 | GBp 12,00 | +%2,13 | GBp 11,75 | GBp 12,70 | GBp 11,50 | 568,41K |
| 2026-06-23 | GBp 11,75 | %0,00 | GBp 11,75 | GBp 11,76 | GBp 11,00 | 10,77K |
| 2026-06-22 | GBp 11,75 | -%2,08 | GBp 12,00 | GBp 12,15 | GBp 11,50 | 132,88K |
| 2026-06-19 | GBp 12,00 | %0,00 | GBp 12,00 | GBp 12,50 | GBp 11,76 | 55,25K |
| 2026-06-18 | GBp 12,00 | %0,00 | GBp 12,00 | GBp 12,32 | GBp 11,50 | 373,39K |
| 2026-06-17 | GBp 12,00 | %0,00 | GBp 12,00 | GBp 12,50 | GBp 11,50 | 205,87K |
| 2026-06-16 | GBp 12,00 | %0,00 | GBp 12,00 | GBp 12,20 | GBp 11,51 | 138,62K |
| 2026-06-15 | GBp 12,00 | +%17,65 | GBp 10,75 | GBp 12,45 | GBp 10,50 | 1,35M |
| 2026-06-12 | GBp 10,20 | +%25,93 | GBp 8,50 | GBp 10,88 | GBp 8,30 | 1,27M |
| 2026-06-11 | GBp 8,10 | -%4,71 | GBp 8,50 | GBp 8,90 | GBp 8,10 | 83,33K |
| 2026-06-10 | GBp 8,50 | +%6,25 | GBp 8,50 | GBp 8,60 | GBp 8,00 | 52,80K |
| 2026-06-09 | GBp 8,00 | -%1,23 | GBp 8,50 | GBp 8,88 | GBp 8,00 | 207,58K |
| 2026-06-08 | GBp 8,10 | -%7,43 | GBp 8,75 | GBp 8,99 | GBp 7,98 | 249,33K |
| 2026-06-05 | GBp 8,75 | %0,00 | GBp 8,75 | GBp 8,99 | GBp 8,22 | 1,02K |
| 2026-06-04 | GBp 8,75 | %0,00 | GBp 8,75 | GBp 8,99 | GBp 8,10 | 184,24K |
| 2026-06-03 | GBp 8,75 | %0,00 | GBp 8,75 | GBp 9,00 | GBp 8,26 | 311,15K |
| 2026-06-02 | GBp 8,75 | %0,00 | GBp 8,75 | GBp 8,99 | GBp 8,25 | 134,74K |
| 2026-06-01 | GBp 8,75 | %0,00 | GBp 8,75 | GBp 9,50 | GBp 8,00 | 735,31K |
| 2026-05-29 | GBp 8,75 | %0,00 | GBp 8,75 | GBp 9,50 | GBp 8,26 | 232,75K |
| 2026-05-28 | GBp 8,75 | +%1,74 | GBp 8,75 | GBp 9,50 | GBp 8,75 | 83,48K |