Foresight Group Holdings Ltd. FSG
LSE · Birleşik Krallık · Çeşitli
GBp 465,00+16,00 (+%3,56)
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 |
|---|---|---|---|---|---|---|
| 2026-10-01 | GBp 465,00 | +%3,56 | GBp 445,50 | GBp 467,50 | GBp 442,50 | 359,93K |
| 2026-09-30 | GBp 449,00 | +%3,46 | GBp 439,00 | GBp 454,00 | GBp 437,00 | 322,93K |
| 2026-09-29 | GBp 434,00 | -%0,12 | GBp 445,00 | GBp 445,00 | GBp 428,50 | 201,05K |
| 2026-09-28 | GBp 434,50 | +%0,93 | GBp 431,50 | GBp 446,50 | GBp 431,50 | 150,90K |
| 2026-09-25 | GBp 430,50 | +%1,06 | GBp 430,50 | GBp 435,00 | GBp 425,50 | 199,97K |
| 2026-09-24 | GBp 426,00 | -%3,29 | GBp 438,50 | GBp 442,00 | GBp 426,00 | 186,58K |
| 2026-09-23 | GBp 440,50 | -%0,34 | GBp 455,00 | GBp 455,00 | GBp 436,00 | 233,96K |
| 2026-09-22 | GBp 442,00 | -%0,67 | GBp 455,00 | GBp 455,00 | GBp 431,00 | 174,61K |
| 2026-09-21 | GBp 445,00 | +%0,79 | GBp 430,00 | GBp 450,50 | GBp 430,00 | 612,21K |
| 2026-09-18 | GBp 441,50 | -%1,01 | GBp 430,00 | GBp 449,41 | GBp 430,00 | 330,87K |
| 2026-09-17 | GBp 446,00 | -%4,09 | GBp 445,00 | GBp 452,32 | GBp 437,58 | 590,26K |
| 2026-09-16 | GBp 465,00 | +%0,98 | GBp 460,00 | GBp 467,52 | GBp 458,00 | 712,93K |
| 2026-09-15 | GBp 460,50 | -%1,39 | GBp 465,50 | GBp 467,50 | GBp 454,50 | 363,58K |
| 2026-09-14 | GBp 467,00 | -%1,06 | GBp 465,50 | GBp 479,15 | GBp 462,50 | 823,71K |
| 2026-09-11 | GBp 472,00 | +%0,64 | GBp 468,50 | GBp 474,18 | GBp 466,86 | 191,92K |
| 2026-09-10 | GBp 469,00 | -%1,05 | GBp 479,00 | GBp 483,00 | GBp 469,00 | 178,79K |
| 2026-09-09 | GBp 474,00 | -%1,04 | GBp 476,50 | GBp 478,50 | GBp 472,00 | 384,61K |
| 2026-09-08 | GBp 479,00 | +%0,52 | GBp 481,00 | GBp 482,00 | GBp 473,90 | 273,57K |
| 2026-09-07 | GBp 476,50 | -%0,42 | GBp 482,00 | GBp 482,00 | GBp 475,00 | 163,59K |
| 2026-09-04 | GBp 478,50 | +%1,38 | GBp 471,00 | GBp 481,00 | GBp 469,50 | 240,62K |
| 2026-09-03 | GBp 472,00 | +%1,61 | GBp 464,50 | GBp 478,48 | GBp 461,50 | 305,15K |
| 2026-09-02 | GBp 464,50 | -%4,33 | GBp 469,00 | GBp 487,00 | GBp 461,00 | 480,94K |
| 2026-09-01 | GBp 485,50 | -%2,51 | GBp 510,00 | GBp 510,00 | GBp 478,50 | 348,42K |
| 2026-08-28 | GBp 498,00 | +%0,61 | GBp 499,50 | GBp 503,00 | GBp 494,12 | 885,92K |
| 2026-08-27 | GBp 495,00 | -%0,50 | GBp 498,50 | GBp 504,00 | GBp 495,00 | 655,85K |
| 2026-08-26 | GBp 497,50 | +%0,81 | GBp 496,50 | GBp 500,00 | GBp 491,15 | 775,51K |
| 2026-08-25 | GBp 493,50 | -%0,50 | GBp 497,50 | GBp 503,00 | GBp 493,50 | 635,67K |
| 2026-08-24 | GBp 496,00 | -%1,00 | GBp 502,00 | GBp 503,00 | GBp 496,00 | 121,55K |
| 2026-08-21 | GBp 501,00 | +%0,50 | GBp 499,00 | GBp 501,00 | GBp 491,50 | 139,58K |
| 2026-08-20 | GBp 498,50 | +%1,12 | GBp 492,50 | GBp 501,00 | GBp 491,50 | 144,38K |
| 2026-08-19 | GBp 493,00 | +%0,20 | GBp 490,00 | GBp 499,00 | GBp 486,50 | 272,05K |
| 2026-08-18 | GBp 492,00 | -%0,81 | GBp 500,00 | GBp 500,00 | GBp 492,00 | 100,24K |
| 2026-08-17 | GBp 496,00 | -%1,39 | GBp 504,00 | GBp 506,00 | GBp 496,00 | 131,35K |
| 2026-08-14 | GBp 503,00 | +%0,60 | GBp 515,00 | GBp 515,00 | GBp 498,00 | 225,32K |
| 2026-08-13 | GBp 500,00 | +%0,20 | GBp 490,00 | GBp 506,00 | GBp 490,00 | 243,04K |
| 2026-08-12 | GBp 499,00 | -%0,20 | GBp 505,00 | GBp 508,36 | GBp 497,50 | 756,83K |
| 2026-08-11 | GBp 500,00 | +%0,10 | GBp 508,00 | GBp 508,00 | GBp 497,50 | 681,49K |
| 2026-08-10 | GBp 499,50 | -%0,70 | GBp 499,50 | GBp 511,00 | GBp 499,50 | 595,75K |
| 2026-08-07 | GBp 503,00 | +%1,51 | GBp 497,00 | GBp 504,00 | GBp 495,60 | 428,01K |
| 2026-08-06 | GBp 495,50 | %0,00 | GBp 497,50 | GBp 499,00 | GBp 490,00 | 184,71K |
| 2026-08-05 | GBp 495,50 | +%0,61 | GBp 485,00 | GBp 498,18 | GBp 485,00 | 437,90K |
| 2026-08-04 | GBp 492,50 | +%2,39 | GBp 478,50 | GBp 495,50 | GBp 478,50 | 459,39K |
| 2026-08-03 | GBp 481,00 | +%3,66 | GBp 468,00 | GBp 485,00 | GBp 467,20 | 551,10K |
| 2026-07-31 | GBp 464,00 | -%1,59 | GBp 476,50 | GBp 478,32 | GBp 463,50 | 391,52K |
| 2026-07-30 | GBp 471,50 | +%1,51 | GBp 465,50 | GBp 477,50 | GBp 461,50 | 236,37K |
| 2026-07-29 | GBp 464,50 | -%2,52 | GBp 478,50 | GBp 479,50 | GBp 460,50 | 318,08K |
| 2026-07-28 | GBp 476,50 | -%0,73 | GBp 481,00 | GBp 485,00 | GBp 476,50 | 293,95K |
| 2026-07-27 | GBp 480,00 | +%0,95 | GBp 480,00 | GBp 488,00 | GBp 476,50 | 308,42K |
| 2026-07-24 | GBp 475,50 | +%3,82 | GBp 459,50 | GBp 479,50 | GBp 453,51 | 261,54K |
| 2026-07-23 | GBp 458,00 | -%3,68 | GBp 485,00 | GBp 485,00 | GBp 458,00 | 266,63K |
| 2026-07-22 | GBp 475,50 | -%2,66 | GBp 485,00 | GBp 488,50 | GBp 469,43 | 264,95K |
| 2026-07-21 | GBp 488,50 | +%1,56 | GBp 481,00 | GBp 488,50 | GBp 473,50 | 154,14K |
| 2026-07-20 | GBp 481,00 | +%0,63 | GBp 478,00 | GBp 485,50 | GBp 473,50 | 189,96K |
| 2026-07-17 | GBp 478,00 | %0,00 | GBp 479,50 | GBp 481,50 | GBp 471,50 | 301,28K |
| 2026-07-16 | GBp 478,00 | +%1,92 | GBp 467,00 | GBp 479,00 | GBp 466,00 | 168,75K |
| 2026-07-15 | GBp 469,00 | +%2,96 | GBp 445,00 | GBp 473,50 | GBp 445,00 | 537,11K |
| 2026-07-14 | GBp 455,50 | +%0,44 | GBp 450,00 | GBp 456,00 | GBp 445,00 | 1,16M |
| 2026-07-13 | GBp 453,50 | -%0,11 | GBp 452,00 | GBp 459,00 | GBp 449,00 | 343,01K |
| 2026-07-10 | GBp 454,00 | +%0,11 | GBp 453,00 | GBp 459,50 | GBp 449,00 | 278,68K |
| 2026-07-09 | GBp 453,50 | +%3,42 | GBp 446,00 | GBp 455,00 | GBp 440,50 | 212,84K |
| 2026-07-08 | GBp 438,50 | -%4,57 | GBp 451,00 | GBp 460,50 | GBp 438,00 | 242,45K |
| 2026-07-07 | GBp 459,50 | -%1,39 | GBp 469,00 | GBp 469,00 | GBp 456,00 | 234,51K |
| 2026-07-06 | GBp 466,00 | +%1,30 | GBp 461,50 | GBp 469,00 | GBp 456,50 | 360,50K |
| 2026-07-03 | GBp 460,00 | +%2,22 | GBp 457,50 | GBp 468,30 | GBp 442,50 | 504,10K |
| 2026-07-02 | GBp 450,00 | +%2,27 | GBp 438,50 | GBp 456,50 | GBp 436,50 | 318,24K |
| 2026-07-01 | GBp 440,00 | +%0,46 | GBp 429,00 | GBp 443,50 | GBp 426,50 | 262,49K |
| 2026-06-30 | GBp 438,00 | +%1,62 | GBp 432,50 | GBp 442,50 | GBp 432,50 | 560,35K |
| 2026-06-29 | GBp 431,00 | +%5,12 | GBp 415,00 | GBp 454,00 | GBp 412,50 | 499,23K |
| 2026-06-26 | GBp 410,00 | -%0,36 | GBp 408,00 | GBp 417,00 | GBp 398,00 | 226,79K |
| 2026-06-25 | GBp 411,50 | +%0,12 | GBp 411,50 | GBp 417,50 | GBp 405,50 | 274,60K |
| 2026-06-24 | GBp 411,00 | -%0,96 | GBp 415,50 | GBp 422,00 | GBp 405,50 | 176,65K |
| 2026-06-23 | GBp 415,00 | -%1,54 | GBp 424,00 | GBp 424,00 | GBp 410,50 | 213,67K |
| 2026-06-22 | GBp 421,50 | -%0,59 | GBp 427,00 | GBp 427,00 | GBp 416,50 | 126,99K |
| 2026-06-19 | GBp 424,00 | -%0,12 | GBp 423,50 | GBp 427,00 | GBp 418,00 | 325,69K |
| 2026-06-18 | GBp 424,50 | -%1,39 | GBp 427,50 | GBp 433,50 | GBp 418,40 | 185,88K |
| 2026-06-17 | GBp 430,50 | -%0,35 | GBp 437,00 | GBp 437,00 | GBp 420,50 | 123,13K |
| 2026-06-16 | GBp 432,00 | +%0,23 | GBp 440,50 | GBp 442,50 | GBp 430,50 | 353,33K |
| 2026-06-15 | GBp 431,00 | -%0,23 | GBp 440,50 | GBp 448,50 | GBp 430,50 | 553,49K |
| 2026-06-12 | GBp 432,00 | +%2,13 | GBp 429,00 | GBp 437,00 | GBp 424,50 | 187,58K |
| 2026-06-11 | GBp 423,00 | -%2,65 | GBp 415,00 | GBp 435,00 | GBp 415,00 | 378,05K |
| 2026-06-10 | GBp 434,50 | +%1,40 | GBp 431,00 | GBp 442,00 | GBp 424,00 | 410,69K |
| 2026-06-09 | GBp 428,50 | -%0,12 | GBp 425,50 | GBp 439,50 | GBp 425,50 | 212,65K |
| 2026-06-08 | GBp 429,00 | +%0,47 | GBp 425,00 | GBp 432,00 | GBp 418,00 | 505,44K |
| 2026-06-05 | GBp 427,00 | -%2,06 | GBp 451,50 | GBp 451,50 | GBp 427,00 | 231,43K |
| 2026-06-04 | GBp 436,00 | +%0,93 | GBp 428,00 | GBp 441,50 | GBp 427,00 | 183,42K |
| 2026-06-03 | GBp 432,00 | -%2,04 | GBp 438,00 | GBp 450,50 | GBp 427,50 | 124,74K |
| 2026-06-02 | GBp 441,00 | -%0,11 | GBp 442,00 | GBp 454,00 | GBp 440,00 | 308,97K |
| 2026-06-01 | GBp 441,50 | +%0,80 | GBp 436,00 | GBp 445,50 | GBp 433,00 | 211,28K |
| 2026-05-29 | GBp 438,00 | +%2,70 | GBp 428,50 | GBp 442,00 | GBp 427,00 | 422,21K |
| 2026-05-28 | GBp 426,50 | +%0,71 | GBp 435,00 | GBp 435,00 | GBp 420,50 | 143,76K |