MJ Gleeson PLC GLE
LSE · Birleşik Krallık · Dayanıklı Tüketim Malları
GBp 285,50-5,00 (-%1,72)
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 285,50 | -%1,72 | GBp 295,00 | GBp 295,00 | GBp 275,00 | 132,63K |
| 2026-09-30 | GBp 290,50 | +%3,75 | GBp 280,00 | GBp 295,00 | GBp 275,50 | 138,07K |
| 2026-09-29 | GBp 280,00 | -%4,11 | GBp 289,00 | GBp 300,00 | GBp 277,50 | 182,13K |
| 2026-09-28 | GBp 292,00 | +%19,92 | GBp 267,00 | GBp 295,40 | GBp 267,00 | 640,58K |
| 2026-09-25 | GBp 243,50 | %0,00 | GBp 250,00 | GBp 250,00 | GBp 241,00 | 27,30K |
| 2026-09-24 | GBp 243,50 | -%1,22 | GBp 248,00 | GBp 253,00 | GBp 243,49 | 36,04K |
| 2026-09-23 | GBp 246,50 | -%1,40 | GBp 248,00 | GBp 252,00 | GBp 246,00 | 38,58K |
| 2026-09-22 | GBp 250,00 | +%0,40 | GBp 250,00 | GBp 252,50 | GBp 246,00 | 50,99K |
| 2026-09-21 | GBp 249,00 | -%0,99 | GBp 249,00 | GBp 264,50 | GBp 246,50 | 22,80K |
| 2026-09-18 | GBp 251,50 | -%2,14 | GBp 259,00 | GBp 260,00 | GBp 251,00 | 22,19K |
| 2026-09-17 | GBp 257,00 | +%1,18 | GBp 257,00 | GBp 259,50 | GBp 253,00 | 60,74K |
| 2026-09-16 | GBp 254,00 | +%2,01 | GBp 249,00 | GBp 254,00 | GBp 247,00 | 51,68K |
| 2026-09-15 | GBp 249,00 | +%1,01 | GBp 240,00 | GBp 249,50 | GBp 235,50 | 121,42K |
| 2026-09-14 | GBp 246,50 | -%0,40 | GBp 248,00 | GBp 254,20 | GBp 241,50 | 40,75K |
| 2026-09-11 | GBp 247,50 | -%0,20 | GBp 245,50 | GBp 254,00 | GBp 245,50 | 78,98K |
| 2026-09-10 | GBp 248,00 | -%3,50 | GBp 265,00 | GBp 265,00 | GBp 248,00 | 64,45K |
| 2026-09-09 | GBp 257,00 | -%1,15 | GBp 258,00 | GBp 269,50 | GBp 252,00 | 48,30K |
| 2026-09-08 | GBp 260,00 | +%0,58 | GBp 256,50 | GBp 269,50 | GBp 256,00 | 29,33K |
| 2026-09-07 | GBp 258,50 | -%0,58 | GBp 262,00 | GBp 269,50 | GBp 258,50 | 52,11K |
| 2026-09-04 | GBp 260,00 | +%0,97 | GBp 258,00 | GBp 262,50 | GBp 256,50 | 61,64K |
| 2026-09-03 | GBp 257,50 | -%3,20 | GBp 264,00 | GBp 270,50 | GBp 257,50 | 158,54K |
| 2026-09-02 | GBp 266,00 | -%1,48 | GBp 268,50 | GBp 278,00 | GBp 266,00 | 18,79K |
| 2026-09-01 | GBp 270,00 | -%3,23 | GBp 268,50 | GBp 278,00 | GBp 268,50 | 35,83K |
| 2026-08-28 | GBp 279,00 | +%0,72 | GBp 277,00 | GBp 279,00 | GBp 274,50 | 23,20K |
| 2026-08-27 | GBp 277,00 | +%0,91 | GBp 264,00 | GBp 278,00 | GBp 264,00 | 13,04K |
| 2026-08-26 | GBp 274,50 | +%0,55 | GBp 270,00 | GBp 277,50 | GBp 268,50 | 87,08K |
| 2026-08-25 | GBp 273,00 | +%0,37 | GBp 274,00 | GBp 274,00 | GBp 268,00 | 97,53K |
| 2026-08-24 | GBp 272,00 | -%0,73 | GBp 272,00 | GBp 274,50 | GBp 267,00 | 53,35K |
| 2026-08-21 | GBp 274,00 | +%4,98 | GBp 266,00 | GBp 274,00 | GBp 263,20 | 31,68K |
| 2026-08-20 | GBp 261,00 | -%2,97 | GBp 270,00 | GBp 278,00 | GBp 259,56 | 56,69K |
| 2026-08-19 | GBp 269,00 | -%0,37 | GBp 277,00 | GBp 278,00 | GBp 269,00 | 13,06K |
| 2026-08-18 | GBp 270,00 | -%2,17 | GBp 274,50 | GBp 279,00 | GBp 270,00 | 17,71K |
| 2026-08-17 | GBp 276,00 | +%0,36 | GBp 276,00 | GBp 280,00 | GBp 272,00 | 169,21K |
| 2026-08-14 | GBp 275,00 | -%1,08 | GBp 278,00 | GBp 284,00 | GBp 271,50 | 234,46K |
| 2026-08-13 | GBp 278,00 | -%0,36 | GBp 277,00 | GBp 284,50 | GBp 271,00 | 204,36K |
| 2026-08-12 | GBp 279,00 | +%2,39 | GBp 275,00 | GBp 279,00 | GBp 270,50 | 62,92K |
| 2026-08-11 | GBp 272,50 | -%1,27 | GBp 272,50 | GBp 281,00 | GBp 270,00 | 28,05K |
| 2026-08-10 | GBp 276,00 | %0,00 | GBp 279,00 | GBp 284,50 | GBp 273,77 | 119,32K |
| 2026-08-07 | GBp 276,00 | %0,00 | GBp 278,00 | GBp 282,00 | GBp 270,50 | 27,16K |
| 2026-08-06 | GBp 276,00 | %0,00 | GBp 274,00 | GBp 282,00 | GBp 270,50 | 25,40K |
| 2026-08-05 | GBp 276,00 | -%1,08 | GBp 279,00 | GBp 280,28 | GBp 272,00 | 64,79K |
| 2026-08-04 | GBp 279,00 | +%3,72 | GBp 268,00 | GBp 279,00 | GBp 268,00 | 93,73K |
| 2026-08-03 | GBp 269,00 | -%1,10 | GBp 276,00 | GBp 278,50 | GBp 269,00 | 136,01K |
| 2026-07-31 | GBp 272,00 | -%1,81 | GBp 280,00 | GBp 280,00 | GBp 270,50 | 237,02K |
| 2026-07-30 | GBp 277,00 | +%1,28 | GBp 270,50 | GBp 279,50 | GBp 270,00 | 63,93K |
| 2026-07-29 | GBp 273,50 | +%1,30 | GBp 267,50 | GBp 277,50 | GBp 265,00 | 54,56K |
| 2026-07-28 | GBp 270,00 | -%0,55 | GBp 275,00 | GBp 275,50 | GBp 269,50 | 20,53K |
| 2026-07-27 | GBp 271,50 | %0,00 | GBp 274,00 | GBp 277,50 | GBp 268,50 | 77,95K |
| 2026-07-24 | GBp 271,50 | -%1,63 | GBp 289,00 | GBp 289,00 | GBp 267,50 | 65,83K |
| 2026-07-23 | GBp 276,00 | -%2,47 | GBp 283,00 | GBp 288,50 | GBp 276,00 | 435,78K |
| 2026-07-22 | GBp 283,00 | +%3,10 | GBp 280,00 | GBp 288,50 | GBp 272,00 | 157,41K |
| 2026-07-21 | GBp 274,50 | +%0,92 | GBp 280,00 | GBp 280,00 | GBp 266,50 | 33,69K |
| 2026-07-20 | GBp 272,00 | +%0,74 | GBp 280,00 | GBp 280,00 | GBp 265,50 | 77,34K |
| 2026-07-17 | GBp 270,00 | -%1,82 | GBp 275,00 | GBp 280,00 | GBp 265,50 | 56,33K |
| 2026-07-16 | GBp 275,00 | +%3,77 | GBp 260,00 | GBp 275,00 | GBp 255,50 | 382,06K |
| 2026-07-15 | GBp 265,00 | +%0,57 | GBp 264,00 | GBp 272,50 | GBp 261,00 | 108,90K |
| 2026-07-14 | GBp 263,50 | -%0,57 | GBp 260,00 | GBp 267,50 | GBp 256,00 | 64,33K |
| 2026-07-13 | GBp 265,00 | +%7,94 | GBp 250,00 | GBp 265,00 | GBp 235,00 | 111,79K |
| 2026-07-10 | GBp 245,50 | +%5,36 | GBp 240,00 | GBp 248,45 | GBp 234,00 | 283,06K |
| 2026-07-09 | GBp 233,00 | -%1,89 | GBp 236,50 | GBp 247,50 | GBp 232,50 | 102,53K |
| 2026-07-08 | GBp 237,50 | -%1,04 | GBp 240,00 | GBp 241,00 | GBp 234,00 | 69,29K |
| 2026-07-07 | GBp 240,00 | -%1,64 | GBp 243,00 | GBp 246,50 | GBp 240,00 | 52,09K |
| 2026-07-06 | GBp 244,00 | -%2,20 | GBp 250,00 | GBp 250,00 | GBp 244,00 | 137,72K |
| 2026-07-03 | GBp 249,50 | +%0,20 | GBp 250,00 | GBp 257,50 | GBp 245,50 | 55,03K |
| 2026-07-02 | GBp 249,00 | +%0,81 | GBp 250,00 | GBp 250,00 | GBp 244,29 | 93,90K |
| 2026-07-01 | GBp 247,00 | +%0,61 | GBp 245,50 | GBp 258,00 | GBp 245,50 | 96,18K |
| 2026-06-30 | GBp 245,50 | -%0,20 | GBp 251,00 | GBp 251,00 | GBp 240,50 | 67,29K |
| 2026-06-29 | GBp 246,00 | -%1,99 | GBp 249,00 | GBp 252,20 | GBp 243,67 | 113,68K |
| 2026-06-26 | GBp 251,00 | +%2,24 | GBp 245,00 | GBp 251,00 | GBp 240,50 | 120,24K |
| 2026-06-25 | GBp 245,50 | +%3,15 | GBp 240,00 | GBp 250,00 | GBp 236,00 | 175,21K |
| 2026-06-24 | GBp 238,00 | +%2,81 | GBp 230,00 | GBp 238,50 | GBp 227,49 | 83,73K |
| 2026-06-23 | GBp 231,50 | -%2,53 | GBp 238,00 | GBp 241,00 | GBp 230,50 | 31,73K |
| 2026-06-22 | GBp 237,50 | +%0,42 | GBp 235,50 | GBp 237,50 | GBp 231,50 | 45,96K |
| 2026-06-19 | GBp 236,50 | %0,00 | GBp 230,50 | GBp 240,00 | GBp 230,50 | 86,22K |
| 2026-06-18 | GBp 236,50 | -%1,46 | GBp 235,00 | GBp 240,00 | GBp 235,00 | 13,34K |
| 2026-06-17 | GBp 240,00 | +%0,42 | GBp 240,00 | GBp 243,00 | GBp 235,74 | 69,97K |
| 2026-06-16 | GBp 239,00 | +%1,92 | GBp 232,50 | GBp 239,00 | GBp 232,00 | 111,60K |
| 2026-06-15 | GBp 234,50 | +%1,52 | GBp 234,00 | GBp 240,00 | GBp 231,00 | 64,44K |
| 2026-06-12 | GBp 231,00 | %0,00 | GBp 240,00 | GBp 240,00 | GBp 230,00 | 122,24K |
| 2026-06-11 | GBp 231,00 | +%0,43 | GBp 228,50 | GBp 231,76 | GBp 224,50 | 89,14K |
| 2026-06-10 | GBp 230,00 | +%4,07 | GBp 227,00 | GBp 230,00 | GBp 224,00 | 166,39K |
| 2026-06-09 | GBp 221,00 | -%9,24 | GBp 228,00 | GBp 239,00 | GBp 221,00 | 310,40K |
| 2026-06-08 | GBp 243,50 | -%2,01 | GBp 245,00 | GBp 255,00 | GBp 241,00 | 71,21K |
| 2026-06-05 | GBp 248,50 | +%1,43 | GBp 240,00 | GBp 257,00 | GBp 240,00 | 101,18K |
| 2026-06-04 | GBp 245,00 | %0,00 | GBp 250,00 | GBp 251,00 | GBp 245,00 | 61,78K |
| 2026-06-03 | GBp 245,00 | -%0,41 | GBp 250,00 | GBp 250,00 | GBp 242,50 | 33,74K |
| 2026-06-02 | GBp 246,00 | +%2,71 | GBp 241,00 | GBp 249,00 | GBp 239,32 | 90,17K |
| 2026-06-01 | GBp 239,50 | -%1,64 | GBp 240,00 | GBp 256,97 | GBp 236,00 | 78,06K |
| 2026-05-29 | GBp 243,50 | -%3,18 | GBp 250,50 | GBp 254,50 | GBp 243,50 | 57,73K |
| 2026-05-28 | GBp 251,50 | -%1,95 | GBp 260,00 | GBp 260,00 | GBp 249,10 | 38,72K |