Fintel PLC FNTL
LSE · Birleşik Krallık · Ticari Hizmetler
GBp 182,80+0,05 (+%0,03)
Piyasa açık· · GBp · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa açık· · GBp · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 2026-10-02 | GBp 182,80 | +%0,03 | GBp 184,00 | GBp 184,00 | GBp 182,00 | 6,10K |
| 2026-10-01 | GBp 182,75 | -%0,14 | GBp 182,50 | GBp 187,50 | GBp 182,00 | 90,39K |
| 2026-09-30 | GBp 183,00 | +%0,55 | GBp 183,00 | GBp 186,00 | GBp 183,00 | 80,00K |
| 2026-09-29 | GBp 182,00 | -%0,55 | GBp 184,00 | GBp 187,50 | GBp 182,00 | 118,31K |
| 2026-09-28 | GBp 183,00 | +%0,55 | GBp 183,50 | GBp 187,00 | GBp 181,50 | 125,52K |
| 2026-09-25 | GBp 182,00 | -%2,15 | GBp 188,50 | GBp 189,50 | GBp 181,86 | 100,34K |
| 2026-09-24 | GBp 186,00 | -%1,06 | GBp 188,50 | GBp 190,00 | GBp 185,00 | 165,35K |
| 2026-09-23 | GBp 188,00 | %0,00 | GBp 188,00 | GBp 191,50 | GBp 187,50 | 39,41K |
| 2026-09-22 | GBp 188,00 | %0,00 | GBp 191,00 | GBp 200,00 | GBp 188,00 | 111,65K |
| 2026-09-21 | GBp 188,00 | +%0,53 | GBp 186,50 | GBp 190,50 | GBp 185,40 | 152,65K |
| 2026-09-18 | GBp 187,00 | +%1,63 | GBp 187,50 | GBp 189,00 | GBp 183,00 | 151,64K |
| 2026-09-17 | GBp 184,00 | +%0,55 | GBp 180,00 | GBp 188,00 | GBp 180,00 | 120,11K |
| 2026-09-16 | GBp 183,00 | -%0,27 | GBp 183,00 | GBp 185,69 | GBp 180,00 | 45,84K |
| 2026-09-15 | GBp 183,50 | +%2,51 | GBp 180,50 | GBp 186,50 | GBp 175,00 | 211,07K |
| 2026-09-14 | GBp 179,00 | -%1,38 | GBp 179,00 | GBp 180,00 | GBp 178,00 | 166,09K |
| 2026-09-11 | GBp 181,50 | +%0,83 | GBp 178,00 | GBp 183,50 | GBp 178,00 | 90,08K |
| 2026-09-10 | GBp 180,00 | +%1,12 | GBp 180,00 | GBp 182,00 | GBp 178,00 | 60,64K |
| 2026-09-09 | GBp 178,00 | -%2,20 | GBp 182,00 | GBp 185,50 | GBp 178,00 | 69,13K |
| 2026-09-08 | GBp 182,00 | -%2,15 | GBp 188,00 | GBp 192,00 | GBp 181,00 | 65,32K |
| 2026-09-07 | GBp 186,00 | -%1,33 | GBp 188,00 | GBp 191,50 | GBp 186,00 | 64,98K |
| 2026-09-04 | GBp 188,50 | -%1,82 | GBp 191,50 | GBp 191,50 | GBp 188,00 | 28,41K |
| 2026-09-03 | GBp 192,00 | %0,00 | GBp 191,50 | GBp 192,00 | GBp 187,00 | 103,09K |
| 2026-09-02 | GBp 192,00 | +%4,35 | GBp 185,00 | GBp 192,00 | GBp 182,58 | 130,06K |
| 2026-09-01 | GBp 184,00 | +%1,10 | GBp 186,00 | GBp 186,00 | GBp 180,00 | 197,65K |
| 2026-08-28 | GBp 182,00 | -%0,55 | GBp 185,00 | GBp 187,00 | GBp 182,00 | 104,97K |
| 2026-08-27 | GBp 183,00 | +%0,27 | GBp 185,00 | GBp 185,50 | GBp 181,71 | 32,78K |
| 2026-08-26 | GBp 182,50 | -%0,27 | GBp 183,00 | GBp 186,00 | GBp 182,00 | 57,33K |
| 2026-08-25 | GBp 183,00 | -%0,54 | GBp 184,50 | GBp 185,50 | GBp 182,00 | 117,01K |
| 2026-08-24 | GBp 184,00 | +%0,55 | GBp 185,50 | GBp 186,00 | GBp 181,00 | 54,81K |
| 2026-08-21 | GBp 183,00 | +%0,55 | GBp 182,50 | GBp 186,50 | GBp 180,00 | 136,26K |
| 2026-08-20 | GBp 182,00 | -%2,15 | GBp 185,50 | GBp 187,21 | GBp 182,00 | 46,70K |
| 2026-08-19 | GBp 186,00 | -%1,33 | GBp 186,00 | GBp 186,00 | GBp 182,50 | 75,42K |
| 2026-08-18 | GBp 188,50 | +%0,80 | GBp 187,00 | GBp 196,50 | GBp 185,00 | 195,08K |
| 2026-08-17 | GBp 187,00 | -%2,60 | GBp 195,00 | GBp 195,00 | GBp 187,00 | 139,23K |
| 2026-08-14 | GBp 192,00 | -%1,03 | GBp 193,50 | GBp 197,50 | GBp 192,00 | 905,17K |
| 2026-08-13 | GBp 194,00 | -%1,02 | GBp 197,00 | GBp 203,00 | GBp 193,80 | 225,83K |
| 2026-08-12 | GBp 196,00 | -%0,51 | GBp 198,00 | GBp 202,00 | GBp 195,00 | 37,36K |
| 2026-08-11 | GBp 197,00 | -%0,25 | GBp 198,00 | GBp 203,00 | GBp 197,00 | 56,55K |
| 2026-08-10 | GBp 197,50 | +%1,80 | GBp 204,00 | GBp 204,00 | GBp 196,50 | 59,63K |
| 2026-08-07 | GBp 194,00 | -%0,77 | GBp 197,00 | GBp 203,00 | GBp 194,00 | 509,74K |
| 2026-08-06 | GBp 195,50 | %0,00 | GBp 195,00 | GBp 198,50 | GBp 194,00 | 240,40K |
| 2026-08-05 | GBp 195,50 | -%0,26 | GBp 195,50 | GBp 203,00 | GBp 193,00 | 87,92K |
| 2026-08-04 | GBp 196,00 | -%1,26 | GBp 201,00 | GBp 203,00 | GBp 193,00 | 50,72K |
| 2026-08-03 | GBp 198,50 | +%0,76 | GBp 198,00 | GBp 203,00 | GBp 196,78 | 81,64K |
| 2026-07-31 | GBp 197,00 | +%0,77 | GBp 198,50 | GBp 198,50 | GBp 195,00 | 69,65K |
| 2026-07-30 | GBp 195,50 | +%1,56 | GBp 193,00 | GBp 201,00 | GBp 193,00 | 63,26K |
| 2026-07-29 | GBp 192,50 | -%3,27 | GBp 193,00 | GBp 201,00 | GBp 192,50 | 437,18K |
| 2026-07-28 | GBp 199,00 | +%2,05 | GBp 195,00 | GBp 200,42 | GBp 193,00 | 16,23K |
| 2026-07-27 | GBp 195,00 | -%1,52 | GBp 201,00 | GBp 205,00 | GBp 195,00 | 65,65K |
| 2026-07-24 | GBp 198,00 | +%1,54 | GBp 204,00 | GBp 205,00 | GBp 195,50 | 63,94K |
| 2026-07-23 | GBp 195,00 | -%2,50 | GBp 195,00 | GBp 204,00 | GBp 195,00 | 60,89K |
| 2026-07-22 | GBp 200,00 | +%4,99 | GBp 193,50 | GBp 204,50 | GBp 187,58 | 149,94K |
| 2026-07-21 | GBp 190,50 | +%2,42 | GBp 188,50 | GBp 192,00 | GBp 183,01 | 113,88K |
| 2026-07-20 | GBp 186,00 | -%2,11 | GBp 187,50 | GBp 189,50 | GBp 185,00 | 367,77K |
| 2026-07-17 | GBp 190,00 | +%2,15 | GBp 185,50 | GBp 190,00 | GBp 185,00 | 34,40K |
| 2026-07-16 | GBp 186,00 | +%1,09 | GBp 186,00 | GBp 187,67 | GBp 180,50 | 78,06K |
| 2026-07-15 | GBp 184,00 | -%1,87 | GBp 185,00 | GBp 190,00 | GBp 183,00 | 22,83K |
| 2026-07-14 | GBp 187,50 | +%0,81 | GBp 187,50 | GBp 189,50 | GBp 185,00 | 107,33K |
| 2026-07-13 | GBp 186,00 | +%1,64 | GBp 185,00 | GBp 188,50 | GBp 182,00 | 109,29K |
| 2026-07-10 | GBp 183,00 | -%2,40 | GBp 183,00 | GBp 187,50 | GBp 182,50 | 32,40K |
| 2026-07-09 | GBp 187,50 | +%3,02 | GBp 182,00 | GBp 187,50 | GBp 181,50 | 41,81K |
| 2026-07-08 | GBp 182,00 | %0,00 | GBp 182,50 | GBp 186,06 | GBp 180,00 | 44,08K |
| 2026-07-07 | GBp 182,00 | -%1,62 | GBp 183,00 | GBp 186,78 | GBp 182,00 | 155,51K |
| 2026-07-06 | GBp 185,00 | -%0,27 | GBp 187,50 | GBp 187,50 | GBp 180,50 | 80,80K |
| 2026-07-03 | GBp 185,50 | +%1,37 | GBp 184,00 | GBp 186,50 | GBp 183,02 | 128,44K |
| 2026-07-02 | GBp 183,00 | +%1,10 | GBp 183,00 | GBp 186,37 | GBp 180,50 | 125,29K |
| 2026-07-01 | GBp 181,00 | %0,00 | GBp 175,00 | GBp 187,28 | GBp 175,00 | 169,43K |
| 2026-06-30 | GBp 181,00 | +%5,54 | GBp 172,50 | GBp 184,00 | GBp 170,00 | 225,45K |
| 2026-06-29 | GBp 171,50 | +%3,94 | GBp 170,00 | GBp 172,50 | GBp 165,00 | 151,88K |
| 2026-06-26 | GBp 165,00 | +%4,10 | GBp 165,00 | GBp 170,00 | GBp 160,00 | 169,46K |
| 2026-06-25 | GBp 158,50 | -%1,55 | GBp 163,00 | GBp 172,00 | GBp 158,00 | 157,32K |
| 2026-06-24 | GBp 161,00 | -%4,45 | GBp 170,00 | GBp 175,00 | GBp 160,15 | 334,96K |
| 2026-06-23 | GBp 168,50 | %0,00 | GBp 170,00 | GBp 179,50 | GBp 165,00 | 70,49K |
| 2026-06-22 | GBp 168,50 | -%0,88 | GBp 172,00 | GBp 179,50 | GBp 168,50 | 46,00K |
| 2026-06-19 | GBp 170,00 | -%0,58 | GBp 172,00 | GBp 182,00 | GBp 169,00 | 154,93K |
| 2026-06-18 | GBp 171,00 | -%0,58 | GBp 173,00 | GBp 184,50 | GBp 171,00 | 95,08K |
| 2026-06-17 | GBp 172,00 | -%2,55 | GBp 177,50 | GBp 188,50 | GBp 170,50 | 104,65K |
| 2026-06-16 | GBp 176,50 | -%1,12 | GBp 179,00 | GBp 189,50 | GBp 175,00 | 127,50K |
| 2026-06-15 | GBp 178,50 | -%1,38 | GBp 183,50 | GBp 190,00 | GBp 175,50 | 182,17K |
| 2026-06-12 | GBp 181,00 | +%2,55 | GBp 178,50 | GBp 183,00 | GBp 176,00 | 78,77K |
| 2026-06-11 | GBp 176,50 | +%1,15 | GBp 174,00 | GBp 178,50 | GBp 174,00 | 36,74K |
| 2026-06-10 | GBp 174,50 | -%0,29 | GBp 177,00 | GBp 184,50 | GBp 170,00 | 94,72K |
| 2026-06-09 | GBp 175,00 | -%3,85 | GBp 181,00 | GBp 186,55 | GBp 175,00 | 451,00K |
| 2026-06-08 | GBp 182,00 | -%1,62 | GBp 185,00 | GBp 193,50 | GBp 182,00 | 297,92K |
| 2026-06-05 | GBp 185,00 | %0,00 | GBp 185,00 | GBp 193,50 | GBp 185,00 | 38,43K |
| 2026-06-04 | GBp 185,00 | +%1,09 | GBp 182,00 | GBp 193,50 | GBp 182,00 | 118,30K |
| 2026-06-03 | GBp 183,00 | -%0,81 | GBp 187,50 | GBp 193,50 | GBp 183,00 | 281,73K |
| 2026-06-02 | GBp 184,50 | -%2,38 | GBp 189,00 | GBp 193,50 | GBp 184,50 | 430,02K |
| 2026-06-01 | GBp 189,00 | %0,00 | GBp 191,50 | GBp 193,50 | GBp 188,50 | 847,42K |
| 2026-05-29 | GBp 189,00 | +%1,34 | GBp 186,00 | GBp 193,50 | GBp 186,00 | 85,09K |