Fletcher King Plc FLK
LSE · Birleşik Krallık · Finans
GBp 34,500,00 (%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 |
|---|---|---|---|---|---|---|
| 2026-09-30 | GBp 34,50 | %0,00 | GBp 34,50 | GBp 37,50 | GBp 37,50 | 549 |
| 2026-09-29 | GBp 34,50 | %0,00 | GBp 34,50 | GBp 38,00 | GBp 31,00 | 398 |
| 2026-09-28 | GBp 34,50 | %0,00 | GBp 34,50 | GBp 38,00 | GBp 32,51 | 19,20K |
| 2026-09-25 | GBp 34,50 | %0,00 | GBp 34,50 | GBp 38,00 | GBp 38,00 | 71 |
| 2026-09-24 | GBp 34,50 | -%5,48 | GBp 36,50 | GBp 38,00 | GBp 35,75 | 37,04K |
| 2026-09-23 | GBp 36,50 | +%10,61 | GBp 33,00 | GBp 38,00 | GBp 31,00 | 64,69K |
| 2026-09-22 | GBp 33,00 | -%8,33 | GBp 36,00 | GBp 36,00 | GBp 31,00 | 58,34K |
| 2026-09-21 | GBp 36,00 | %0,00 | GBp 36,00 | GBp 37,00 | GBp 35,22 | 16,01K |
| 2026-09-18 | GBp 36,00 | %0,00 | GBp 36,00 | GBp 37,00 | GBp 36,00 | 2,83K |
| 2026-09-17 | GBp 36,00 | -%2,70 | GBp 37,00 | GBp 37,78 | GBp 35,00 | 10,86K |
| 2026-09-16 | GBp 37,00 | -%2,63 | GBp 38,00 | GBp 40,00 | GBp 38,00 | 2,70K |
| 2026-09-15 | GBp 38,00 | -%8,43 | GBp 41,50 | GBp 40,00 | GBp 39,06 | 5,76K |
| 2026-09-14 | GBp 41,50 | %0,00 | GBp 41,50 | GBp 43,00 | GBp 40,00 | 5,88K |
| 2026-09-11 | GBp 41,50 | %0,00 | GBp 41,50 | GBp 41,50 | GBp 41,50 | 0 |
| 2026-09-10 | GBp 41,50 | %0,00 | GBp 41,50 | GBp 40,00 | GBp 40,00 | 500 |
| 2026-09-09 | GBp 41,50 | -%2,35 | GBp 42,50 | GBp 45,00 | GBp 40,00 | 35,98K |
| 2026-09-08 | GBp 42,50 | %0,00 | GBp 42,50 | GBp 45,00 | GBp 45,00 | 17 |
| 2026-09-07 | GBp 42,50 | %0,00 | GBp 42,50 | GBp 45,00 | GBp 41,50 | 494 |
| 2026-09-04 | GBp 42,50 | %0,00 | GBp 42,50 | GBp 45,00 | GBp 40,00 | 421 |
| 2026-09-03 | GBp 42,50 | %0,00 | GBp 42,50 | GBp 45,00 | GBp 44,50 | 11,25K |
| 2026-09-02 | GBp 42,50 | %0,00 | GBp 42,50 | GBp 45,00 | GBp 40,00 | 258 |
| 2026-09-01 | GBp 42,50 | %0,00 | GBp 42,50 | GBp 45,00 | GBp 40,00 | 6,25K |
| 2026-08-28 | GBp 42,50 | %0,00 | GBp 42,50 | GBp 42,50 | GBp 42,50 | 0 |
| 2026-08-27 | GBp 42,50 | %0,00 | GBp 42,50 | GBp 42,90 | GBp 41,50 | 4,32K |
| 2026-08-26 | GBp 42,50 | %0,00 | GBp 42,50 | GBp 42,50 | GBp 42,50 | 0 |
| 2026-08-25 | GBp 42,50 | %0,00 | GBp 42,50 | GBp 45,00 | GBp 40,00 | 2,03K |
| 2026-08-24 | GBp 42,50 | %0,00 | GBp 42,50 | GBp 45,00 | GBp 40,00 | 4,98K |
| 2026-08-21 | GBp 42,50 | %0,00 | GBp 42,50 | GBp 43,00 | GBp 43,00 | 5,00K |
| 2026-08-20 | GBp 42,50 | %0,00 | GBp 42,50 | GBp 40,00 | GBp 40,00 | 219 |
| 2026-08-19 | GBp 42,50 | %0,00 | GBp 42,50 | GBp 45,00 | GBp 40,13 | 13,63K |
| 2026-08-18 | GBp 42,50 | %0,00 | GBp 42,50 | GBp 43,50 | GBp 40,00 | 7,00K |
| 2026-08-17 | GBp 42,50 | %0,00 | GBp 42,50 | GBp 45,00 | GBp 41,25 | 363 |
| 2026-08-14 | GBp 42,50 | %0,00 | GBp 42,50 | GBp 43,50 | GBp 41,25 | 21,45K |
| 2026-08-13 | GBp 42,50 | %0,00 | GBp 42,50 | GBp 45,00 | GBp 40,00 | 42,17K |
| 2026-08-12 | GBp 42,50 | %0,00 | GBp 42,50 | GBp 45,00 | GBp 40,00 | 3,84K |
| 2026-08-11 | GBp 42,50 | %0,00 | GBp 42,50 | GBp 41,25 | GBp 40,00 | 8,94K |
| 2026-08-10 | GBp 42,50 | %0,00 | GBp 42,50 | GBp 45,00 | GBp 40,00 | 1,56K |
| 2026-08-07 | GBp 42,50 | +%30,77 | GBp 32,50 | GBp 45,00 | GBp 30,00 | 242,80K |
| 2026-08-06 | GBp 32,50 | -%2,99 | GBp 33,50 | GBp 35,00 | GBp 30,00 | 140,09K |
| 2026-08-05 | GBp 33,50 | -%10,67 | GBp 37,50 | GBp 37,00 | GBp 30,00 | 29,54K |
| 2026-08-04 | GBp 37,50 | %0,00 | GBp 37,50 | GBp 40,00 | GBp 35,00 | 1,11K |
| 2026-08-03 | GBp 37,50 | %0,00 | GBp 37,50 | GBp 40,00 | GBp 35,00 | 6,87K |
| 2026-07-31 | GBp 37,50 | %0,00 | GBp 37,50 | GBp 38,00 | GBp 35,00 | 42,93K |
| 2026-07-30 | GBp 37,50 | %0,00 | GBp 37,50 | GBp 37,50 | GBp 37,50 | 0 |
| 2026-07-29 | GBp 37,50 | %0,00 | GBp 37,50 | GBp 36,65 | GBp 36,63 | 10,15K |
| 2026-07-28 | GBp 37,50 | %0,00 | GBp 37,50 | GBp 36,63 | GBp 35,00 | 2,57K |
| 2026-07-27 | GBp 37,50 | %0,00 | GBp 37,50 | GBp 40,00 | GBp 35,00 | 2,78K |
| 2026-07-24 | GBp 37,50 | %0,00 | GBp 37,50 | GBp 39,50 | GBp 35,00 | 9,21K |
| 2026-07-23 | GBp 37,50 | -%1,32 | GBp 37,50 | GBp 38,00 | GBp 37,80 | 31,00K |
| 2026-07-22 | GBp 38,00 | %0,00 | GBp 37,50 | GBp 39,60 | GBp 35,00 | 54,50K |
| 2026-07-21 | GBp 38,00 | -%5,00 | GBp 40,00 | GBp 40,00 | GBp 35,00 | 43,92K |
| 2026-07-20 | GBp 40,00 | %0,00 | GBp 40,00 | GBp 42,70 | GBp 35,00 | 20,53K |
| 2026-07-17 | GBp 40,00 | +%5,26 | GBp 37,50 | GBp 40,00 | GBp 35,00 | 45,33K |
| 2026-07-16 | GBp 38,00 | +%1,33 | GBp 37,50 | GBp 40,00 | GBp 36,60 | 18,99K |
| 2026-07-15 | GBp 37,50 | -%0,79 | GBp 37,50 | GBp 40,00 | GBp 35,00 | 1,34K |
| 2026-07-14 | GBp 37,80 | +%0,80 | GBp 37,50 | GBp 37,80 | GBp 35,00 | 73,27K |
| 2026-07-13 | GBp 37,50 | %0,00 | GBp 37,50 | GBp 40,00 | GBp 35,00 | 5,11K |
| 2026-07-10 | GBp 37,50 | %0,00 | GBp 37,50 | GBp 40,00 | GBp 35,00 | 17,89K |
| 2026-07-09 | GBp 37,50 | +%0,27 | GBp 37,50 | GBp 35,00 | GBp 35,00 | 1,00K |
| 2026-07-08 | GBp 37,40 | %0,00 | GBp 37,50 | GBp 40,00 | GBp 35,00 | 73,90K |
| 2026-07-07 | GBp 37,40 | -%12,00 | GBp 42,50 | GBp 45,00 | GBp 35,00 | 60,98K |
| 2026-07-06 | GBp 42,50 | %0,00 | GBp 42,50 | GBp 45,00 | GBp 40,00 | 19,62K |
| 2026-07-03 | GBp 42,50 | %0,00 | GBp 42,50 | GBp 45,00 | GBp 40,00 | 39,69K |
| 2026-07-02 | GBp 42,50 | -%37,04 | GBp 51,50 | GBp 55,00 | GBp 37,00 | 160,24K |
| 2026-07-01 | GBp 67,50 | -%2,17 | GBp 69,00 | GBp 75,00 | GBp 65,00 | 207,50K |
| 2026-06-30 | GBp 69,00 | -%1,43 | GBp 69,00 | GBp 73,00 | GBp 65,00 | 181,92K |
| 2026-06-29 | GBp 70,00 | +%7,69 | GBp 65,00 | GBp 73,00 | GBp 62,10 | 287,44K |
| 2026-06-26 | GBp 65,00 | +%10,17 | GBp 59,00 | GBp 70,00 | GBp 60,00 | 178,86K |
| 2026-06-25 | GBp 59,00 | +%2,61 | GBp 57,50 | GBp 70,00 | GBp 55,00 | 282,05K |
| 2026-06-24 | GBp 57,50 | +%12,75 | GBp 51,00 | GBp 60,00 | GBp 50,00 | 197,85K |
| 2026-06-23 | GBp 51,00 | -%2,86 | GBp 52,50 | GBp 57,00 | GBp 47,00 | 77,07K |
| 2026-06-22 | GBp 52,50 | +%5,00 | GBp 50,00 | GBp 65,00 | GBp 50,00 | 148,71K |
| 2026-06-19 | GBp 50,00 | +%19,05 | GBp 42,00 | GBp 60,00 | GBp 45,00 | 167,74K |
| 2026-06-18 | GBp 42,00 | %0,00 | GBp 42,00 | GBp 45,00 | GBp 45,00 | 29 |
| 2026-06-17 | GBp 42,00 | %0,00 | GBp 42,00 | GBp 45,00 | GBp 45,00 | 18 |
| 2026-06-16 | GBp 42,00 | %0,00 | GBp 42,00 | GBp 45,00 | GBp 45,00 | 18 |
| 2026-06-15 | GBp 42,00 | %0,00 | GBp 42,00 | GBp 45,00 | GBp 44,00 | 982 |
| 2026-06-12 | GBp 42,00 | %0,00 | GBp 42,00 | GBp 44,00 | GBp 44,00 | 75 |
| 2026-06-11 | GBp 42,00 | %0,00 | GBp 42,00 | GBp 42,00 | GBp 42,00 | 0 |
| 2026-06-10 | GBp 42,00 | %0,00 | GBp 42,00 | GBp 45,00 | GBp 45,00 | 19 |
| 2026-06-09 | GBp 42,00 | %0,00 | GBp 42,00 | GBp 44,00 | GBp 39,00 | 670 |
| 2026-06-08 | GBp 42,00 | -%4,55 | GBp 44,00 | GBp 46,00 | GBp 41,00 | 6,08K |
| 2026-06-05 | GBp 44,00 | %0,00 | GBp 44,00 | GBp 44,00 | GBp 44,00 | 0 |
| 2026-06-04 | GBp 44,00 | +%2,33 | GBp 43,00 | GBp 45,40 | GBp 42,00 | 9,88K |
| 2026-06-03 | GBp 43,00 | %0,00 | GBp 43,00 | GBp 43,00 | GBp 43,00 | 0 |
| 2026-06-02 | GBp 43,00 | %0,00 | GBp 43,00 | GBp 40,00 | GBp 40,00 | 10,00K |
| 2026-06-01 | GBp 43,00 | %0,00 | GBp 43,00 | GBp 44,00 | GBp 40,00 | 5,80K |
| 2026-05-29 | GBp 43,00 | +%6,17 | GBp 40,50 | GBp 45,00 | GBp 44,00 | 10,00K |
| 2026-05-28 | GBp 40,50 | %0,00 | GBp 40,50 | GBp 37,00 | GBp 37,00 | 117 |
| 2026-05-27 | GBp 40,50 | +%5,19 | GBp 38,50 | GBp 44,00 | GBp 37,00 | 2,53K |