Grafton Group Plc GFTU
LSE · Birleşik Krallık · Dağıtım Hizmetleri
GBp 966,50-12,70 (-%1,30)
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 964,70 | -%1,48 | GBp 950,00 | GBp 972,40 | GBp 950,00 | 131,98K |
| 2026-09-30 | GBp 979,20 | -%0,89 | GBp 988,10 | GBp 997,85 | GBp 974,90 | 595,48K |
| 2026-09-29 | GBp 988,00 | -%0,05 | GBp 977,00 | GBp 1.001,80 | GBp 977,00 | 321,91K |
| 2026-09-28 | GBp 988,50 | +%2,55 | GBp 975,00 | GBp 1.036,40 | GBp 975,00 |
| 387,99K |
| 2026-09-25 | GBp 963,90 | +%0,42 | GBp 979,40 | GBp 982,40 | GBp 963,90 | 217,50K |
| 2026-09-24 | GBp 959,90 | -%1,80 | GBp 975,00 | GBp 989,30 | GBp 959,90 | 407,62K |
| 2026-09-23 | GBp 977,50 | -%0,47 | GBp 980,00 | GBp 994,70 | GBp 977,50 | 159,19K |
| 2026-09-22 | GBp 982,10 | +%0,81 | GBp 1.002,00 | GBp 1.002,00 | GBp 976,40 | 217,72K |
| 2026-09-21 | GBp 974,20 | +%1,43 | GBp 932,00 | GBp 987,34 | GBp 930,80 | 438,01K |
| 2026-09-18 | GBp 960,50 | -%2,81 | GBp 959,60 | GBp 995,00 | GBp 952,80 | 885,26K |
| 2026-09-17 | GBp 988,30 | +%1,34 | GBp 979,70 | GBp 991,80 | GBp 975,20 | 465,37K |
| 2026-09-16 | GBp 975,20 | +%2,54 | GBp 954,80 | GBp 975,50 | GBp 951,20 | 362,53K |
| 2026-09-15 | GBp 951,00 | +%0,43 | GBp 942,20 | GBp 956,70 | GBp 942,20 | 593,89K |
| 2026-09-14 | GBp 946,90 | -%0,75 | GBp 944,00 | GBp 955,00 | GBp 944,00 | 460,65K |
| 2026-09-11 | GBp 954,10 | +%1,06 | GBp 945,00 | GBp 968,70 | GBp 944,50 | 285,15K |
| 2026-09-10 | GBp 944,10 | -%1,05 | GBp 944,00 | GBp 949,90 | GBp 939,20 | 709,57K |
| 2026-09-09 | GBp 954,10 | -%1,11 | GBp 963,10 | GBp 967,80 | GBp 950,50 | 505,42K |
| 2026-09-08 | GBp 964,80 | -%1,97 | GBp 981,00 | GBp 998,60 | GBp 964,80 | 213,87K |
| 2026-09-07 | GBp 984,20 | -%2,28 | GBp 1.000,00 | GBp 1.027,80 | GBp 984,20 | 371,96K |
| 2026-09-04 | GBp 1.007,20 | -%0,30 | GBp 1.014,80 | GBp 1.018,60 | GBp 991,20 | 616,75K |
| 2026-09-03 | GBp 1.010,20 | -%0,10 | GBp 1.047,00 | GBp 1.051,80 | GBp 985,00 | 441,44K |
| 2026-09-02 | GBp 1.011,20 | -%1,84 | GBp 1.030,00 | GBp 1.035,00 | GBp 1.011,20 | 473,01K |
| 2026-09-01 | GBp 1.030,20 | -%1,11 | GBp 1.050,00 | GBp 1.063,00 | GBp 1.029,80 | 812,86K |
| 2026-08-28 | GBp 1.041,80 | +%0,37 | GBp 1.039,00 | GBp 1.055,80 | GBp 1.025,90 | 319,59K |
| 2026-08-27 | GBp 1.038,00 | -%1,14 | GBp 1.050,00 | GBp 1.053,00 | GBp 1.033,00 | 214,27K |
| 2026-08-26 | GBp 1.050,00 | +%1,18 | GBp 1.041,40 | GBp 1.058,60 | GBp 1.035,80 | 159,14K |
| 2026-08-25 | GBp 1.037,80 | +%1,11 | GBp 1.003,60 | GBp 1.047,20 | GBp 1.003,60 | 274,19K |
| 2026-08-24 | GBp 1.026,40 | -%0,60 | GBp 1.036,00 | GBp 1.041,00 | GBp 1.018,40 | 177,76K |
| 2026-08-21 | GBp 1.032,60 | +%0,72 | GBp 1.000,00 | GBp 1.035,20 | GBp 1.000,00 | 92,15K |
| 2026-08-20 | GBp 1.025,20 | -%1,12 | GBp 1.040,00 | GBp 1.040,80 | GBp 1.008,00 | 128,50K |
| 2026-08-19 | GBp 1.036,80 | +%1,31 | GBp 1.030,00 | GBp 1.038,00 | GBp 1.010,40 | 146,95K |
| 2026-08-18 | GBp 1.023,40 | -%0,16 | GBp 1.030,00 | GBp 1.030,60 | GBp 1.011,80 | 110,13K |
| 2026-08-17 | GBp 1.025,00 | -%2,19 | GBp 1.032,40 | GBp 1.051,60 | GBp 1.017,40 | 175,97K |
| 2026-08-14 | GBp 1.048,00 | +%0,77 | GBp 1.046,00 | GBp 1.062,80 | GBp 1.038,00 | 154,53K |
| 2026-08-13 | GBp 1.040,00 | +%0,31 | GBp 1.045,20 | GBp 1.049,80 | GBp 1.034,40 | 126,79K |
| 2026-08-12 | GBp 1.036,80 | +%0,17 | GBp 1.013,80 | GBp 1.051,20 | GBp 1.013,80 | 401,25K |
| 2026-08-11 | GBp 1.035,00 | +%0,31 | GBp 1.038,40 | GBp 1.042,00 | GBp 1.027,00 | 375,10K |
| 2026-08-10 | GBp 1.031,80 | -%1,05 | GBp 1.042,80 | GBp 1.047,00 | GBp 1.027,40 | 208,45K |
| 2026-08-07 | GBp 1.042,80 | +%1,28 | GBp 1.020,00 | GBp 1.045,40 | GBp 1.020,00 | 446,23K |
| 2026-08-06 | GBp 1.029,60 | +%0,04 | GBp 1.040,00 | GBp 1.043,80 | GBp 1.022,60 | 306,02K |
| 2026-08-05 | GBp 1.029,20 | +%1,34 | GBp 1.019,20 | GBp 1.031,60 | GBp 1.010,60 | 183,17K |
| 2026-08-04 | GBp 1.015,60 | +%1,56 | GBp 994,10 | GBp 1.019,00 | GBp 980,30 | 193,28K |
| 2026-08-03 | GBp 1.000,00 | +%3,55 | GBp 950,00 | GBp 1.000,00 | GBp 940,70 | 260,08K |
| 2026-07-31 | GBp 965,70 | -%0,41 | GBp 977,60 | GBp 990,80 | GBp 957,10 | 261,93K |
| 2026-07-30 | GBp 969,70 | +%0,19 | GBp 941,80 | GBp 983,90 | GBp 941,80 | 300,56K |
| 2026-07-29 | GBp 967,90 | -%0,57 | GBp 947,10 | GBp 978,30 | GBp 947,10 | 309,41K |
| 2026-07-28 | GBp 973,40 | +%2,22 | GBp 981,80 | GBp 981,80 | GBp 957,40 | 525,70K |
| 2026-07-27 | GBp 952,30 | +%0,93 | GBp 966,20 | GBp 966,20 | GBp 941,80 | 204,62K |
| 2026-07-24 | GBp 943,50 | +%0,19 | GBp 920,00 | GBp 945,70 | GBp 920,00 | 334,43K |
| 2026-07-23 | GBp 941,70 | -%1,39 | GBp 960,10 | GBp 960,10 | GBp 931,70 | 373,00K |
| 2026-07-22 | GBp 955,00 | +%0,96 | GBp 950,00 | GBp 962,70 | GBp 938,02 | 304,11K |
| 2026-07-21 | GBp 945,90 | +%1,60 | GBp 930,20 | GBp 952,50 | GBp 923,94 | 291,25K |
| 2026-07-20 | GBp 931,00 | -%1,46 | GBp 930,00 | GBp 953,20 | GBp 930,00 | 240,01K |
| 2026-07-17 | GBp 944,80 | +%0,82 | GBp 940,50 | GBp 949,00 | GBp 931,40 | 259,09K |
| 2026-07-16 | GBp 937,10 | +%2,75 | GBp 913,30 | GBp 941,60 | GBp 913,30 | 252,09K |
| 2026-07-15 | GBp 912,00 | +%1,48 | GBp 915,00 | GBp 917,60 | GBp 895,20 | 242,41K |
| 2026-07-14 | GBp 898,70 | +%0,46 | GBp 886,30 | GBp 904,70 | GBp 884,60 | 325,52K |
| 2026-07-13 | GBp 894,60 | +%1,80 | GBp 860,00 | GBp 905,90 | GBp 860,00 | 290,08K |
| 2026-07-10 | GBp 878,80 | +%0,92 | GBp 880,00 | GBp 882,30 | GBp 871,50 | 691,32K |
| 2026-07-09 | GBp 870,80 | +%1,39 | GBp 863,90 | GBp 877,80 | GBp 855,20 | 345,56K |
| 2026-07-08 | GBp 858,90 | -%2,19 | GBp 875,00 | GBp 879,90 | GBp 857,40 | 225,89K |
| 2026-07-07 | GBp 878,10 | -%1,33 | GBp 900,00 | GBp 900,40 | GBp 878,10 | 267,01K |
| 2026-07-06 | GBp 889,90 | -%1,59 | GBp 904,30 | GBp 916,10 | GBp 880,20 | 151,56K |
| 2026-07-03 | GBp 904,30 | +%0,71 | GBp 920,60 | GBp 920,60 | GBp 897,70 | 126,67K |
| 2026-07-02 | GBp 897,90 | -%0,58 | GBp 921,00 | GBp 921,00 | GBp 886,80 | 457,31K |
| 2026-07-01 | GBp 903,10 | +%0,26 | GBp 921,00 | GBp 921,00 | GBp 892,50 | 291,59K |
| 2026-06-30 | GBp 900,80 | +%0,09 | GBp 905,80 | GBp 918,30 | GBp 900,80 | 352,11K |
| 2026-06-29 | GBp 900,00 | -%1,38 | GBp 917,40 | GBp 918,30 | GBp 897,00 | 165,56K |
| 2026-06-26 | GBp 912,60 | -%0,59 | GBp 920,00 | GBp 926,70 | GBp 899,00 | 137,68K |
| 2026-06-25 | GBp 918,00 | +%1,26 | GBp 920,00 | GBp 926,00 | GBp 907,40 | 351,76K |
| 2026-06-24 | GBp 906,60 | +%2,89 | GBp 879,40 | GBp 910,00 | GBp 877,00 | 330,45K |
| 2026-06-23 | GBp 881,10 | -%0,56 | GBp 876,60 | GBp 883,00 | GBp 869,50 | 222,64K |
| 2026-06-22 | GBp 886,10 | +%0,45 | GBp 870,00 | GBp 890,30 | GBp 870,00 | 108,09K |
| 2026-06-19 | GBp 882,10 | -%1,26 | GBp 910,00 | GBp 910,00 | GBp 878,50 | 531,55K |
| 2026-06-18 | GBp 893,40 | -%0,61 | GBp 889,20 | GBp 910,00 | GBp 882,70 | 200,46K |
| 2026-06-17 | GBp 898,90 | -%0,26 | GBp 908,20 | GBp 909,30 | GBp 885,10 | 635,44K |
| 2026-06-16 | GBp 901,20 | +%2,69 | GBp 882,10 | GBp 901,20 | GBp 878,00 | 337,92K |
| 2026-06-15 | GBp 877,60 | +%0,30 | GBp 882,40 | GBp 900,30 | GBp 874,40 | 360,95K |
| 2026-06-12 | GBp 875,00 | +%3,29 | GBp 860,50 | GBp 881,00 | GBp 857,90 | 573,58K |
| 2026-06-11 | GBp 847,10 | +%1,22 | GBp 817,10 | GBp 866,30 | GBp 817,10 | 352,66K |
| 2026-06-10 | GBp 836,90 | +%1,12 | GBp 836,40 | GBp 841,30 | GBp 828,80 | 268,14K |
| 2026-06-09 | GBp 827,60 | -%0,04 | GBp 829,80 | GBp 842,13 | GBp 827,00 | 244,17K |
| 2026-06-08 | GBp 827,90 | +%0,15 | GBp 810,40 | GBp 827,90 | GBp 810,40 | 238,99K |
| 2026-06-05 | GBp 826,70 | +%0,21 | GBp 808,00 | GBp 843,80 | GBp 808,00 | 171,08K |
| 2026-06-04 | GBp 825,00 | +%0,73 | GBp 816,10 | GBp 834,20 | GBp 816,10 | 348,37K |
| 2026-06-03 | GBp 819,00 | +%0,05 | GBp 839,10 | GBp 839,10 | GBp 812,10 | 118,66K |
| 2026-06-02 | GBp 818,60 | +%1,24 | GBp 815,00 | GBp 824,80 | GBp 813,70 | 361,95K |
| 2026-06-01 | GBp 808,60 | -%2,59 | GBp 830,00 | GBp 831,90 | GBp 802,40 | 330,87K |
| 2026-05-29 | GBp 830,10 | -%0,08 | GBp 834,00 | GBp 845,50 | GBp 820,10 | 928,35K |
| 2026-05-28 | GBp 830,80 | -%0,29 | GBp 857,80 | GBp 857,80 | GBp 826,90 | 303,22K |