Gateley (Holdings) Plc GTLY
LSE · Birleşik Krallık · Ticari Hizmetler
GBp 72,00-1,00 (-%1,37)
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 |
|---|---|---|---|---|---|---|
| 2026-09-30 | GBp 74,00 | +%1,93 | GBp 72,00 | GBp 75,00 | GBp 71,00 | 140,43K |
| 2026-09-29 | GBp 72,60 | +%0,83 | GBp 72,00 | GBp 73,00 | GBp 71,00 | 169,66K |
| 2026-09-28 | GBp 72,00 | %0,00 | GBp 70,00 | GBp 73,00 | GBp 69,74 | 192,58K |
| 2026-09-25 | GBp 72,00 | +%10,77 | GBp 65,00 | GBp 72,00 | GBp 65,00 | 323,54K |
| 2026-09-24 | GBp 65,00 | %0,00 | GBp 65,00 | GBp 66,70 | GBp 64,00 | 76,77K |
| 2026-09-23 | GBp 65,00 | +%0,93 | GBp 65,00 | GBp 66,00 | GBp 64,11 | 171,66K |
| 2026-09-22 | GBp 64,40 | -%2,42 | GBp 66,00 | GBp 67,00 | GBp 64,00 | 128,74K |
| 2026-09-21 | GBp 66,00 | +%5,60 | GBp 62,50 | GBp 67,03 | GBp 62,00 | 234,53K |
| 2026-09-18 | GBp 62,50 | +%4,17 | GBp 60,00 | GBp 63,00 | GBp 60,00 | 278,00K |
| 2026-09-17 | GBp 60,00 | %0,00 | GBp 59,00 | GBp 61,00 | GBp 58,00 | 201,70K |
| 2026-09-16 | GBp 60,00 | +%1,69 | GBp 59,00 | GBp 60,00 | GBp 58,00 | 30,54K |
| 2026-09-15 | GBp 59,00 | %0,00 | GBp 59,00 | GBp 60,00 | GBp 58,17 | 82,25K |
| 2026-09-14 | GBp 59,00 | %0,00 | GBp 59,00 | GBp 60,00 | GBp 58,00 | 104,93K |
| 2026-09-11 | GBp 59,00 | -%0,84 | GBp 59,50 | GBp 60,00 | GBp 58,00 | 151,47K |
| 2026-09-10 | GBp 59,50 | -%0,83 | GBp 60,00 | GBp 60,40 | GBp 58,75 | 162,41K |
| 2026-09-09 | GBp 60,00 | +%0,84 | GBp 59,50 | GBp 61,00 | GBp 59,00 | 129,48K |
| 2026-09-08 | GBp 59,50 | -%2,46 | GBp 61,00 | GBp 62,00 | GBp 59,00 | 102,17K |
| 2026-09-07 | GBp 61,00 | +%5,17 | GBp 59,00 | GBp 62,00 | GBp 58,95 | 315,21K |
| 2026-09-04 | GBp 58,00 | %0,00 | GBp 58,00 | GBp 59,00 | GBp 57,00 | 129,33K |
| 2026-09-03 | GBp 58,00 | %0,00 | GBp 58,00 | GBp 59,00 | GBp 57,00 | 121,50K |
| 2026-09-02 | GBp 58,00 | %0,00 | GBp 58,00 | GBp 59,00 | GBp 56,00 | 162,65K |
| 2026-09-01 | GBp 58,00 | -%1,69 | GBp 59,00 | GBp 60,00 | GBp 57,00 | 156,48K |
| 2026-08-28 | GBp 59,00 | +%1,72 | GBp 57,00 | GBp 60,00 | GBp 57,50 | 327,34K |
| 2026-08-27 | GBp 58,00 | +%1,75 | GBp 57,00 | GBp 58,63 | GBp 56,15 | 271,68K |
| 2026-08-26 | GBp 57,00 | %0,00 | GBp 57,00 | GBp 58,00 | GBp 56,00 | 103,61K |
| 2026-08-25 | GBp 57,00 | %0,00 | GBp 57,00 | GBp 57,74 | GBp 56,50 | 225,82K |
| 2026-08-24 | GBp 57,00 | %0,00 | GBp 57,00 | GBp 58,00 | GBp 56,00 | 69,53K |
| 2026-08-21 | GBp 57,00 | +%1,42 | GBp 56,00 | GBp 58,00 | GBp 56,00 | 189,32K |
| 2026-08-20 | GBp 56,20 | +%0,36 | GBp 56,00 | GBp 57,00 | GBp 55,00 | 276,24K |
| 2026-08-19 | GBp 56,00 | %0,00 | GBp 56,00 | GBp 57,00 | GBp 55,00 | 71,10K |
| 2026-08-18 | GBp 56,00 | %0,00 | GBp 56,00 | GBp 56,13 | GBp 55,02 | 44,96K |
| 2026-08-17 | GBp 56,00 | +%1,82 | GBp 56,00 | GBp 57,00 | GBp 55,00 | 147,68K |
| 2026-08-14 | GBp 55,00 | %0,00 | GBp 56,00 | GBp 57,00 | GBp 55,00 | 112,39K |
| 2026-08-13 | GBp 55,00 | -%2,65 | GBp 56,50 | GBp 58,00 | GBp 55,00 | 193,11K |
| 2026-08-12 | GBp 56,50 | %0,00 | GBp 56,50 | GBp 58,00 | GBp 55,00 | 267,23K |
| 2026-08-11 | GBp 56,50 | %0,00 | GBp 56,50 | GBp 58,00 | GBp 55,00 | 228,82K |
| 2026-08-10 | GBp 56,50 | +%2,73 | GBp 56,00 | GBp 58,00 | GBp 55,30 | 152,28K |
| 2026-08-07 | GBp 55,00 | -%5,17 | GBp 58,00 | GBp 59,00 | GBp 55,00 | 164,45K |
| 2026-08-06 | GBp 58,00 | +%1,75 | GBp 58,00 | GBp 59,00 | GBp 57,00 | 107,67K |
| 2026-08-05 | GBp 57,00 | -%1,72 | GBp 58,50 | GBp 59,00 | GBp 57,00 | 39,53K |
| 2026-08-04 | GBp 58,00 | -%0,34 | GBp 58,50 | GBp 59,00 | GBp 57,05 | 157,17K |
| 2026-08-03 | GBp 58,20 | -%1,36 | GBp 58,50 | GBp 60,00 | GBp 57,00 | 325,93K |
| 2026-07-31 | GBp 59,00 | %0,00 | GBp 59,00 | GBp 60,00 | GBp 58,00 | 139,57K |
| 2026-07-30 | GBp 59,00 | -%1,67 | GBp 59,50 | GBp 61,00 | GBp 58,00 | 81,86K |
| 2026-07-29 | GBp 60,00 | -%1,64 | GBp 61,00 | GBp 62,00 | GBp 58,00 | 613,29K |
| 2026-07-28 | GBp 61,00 | %0,00 | GBp 61,00 | GBp 62,00 | GBp 60,00 | 91,73K |
| 2026-07-27 | GBp 61,00 | +%3,39 | GBp 59,00 | GBp 63,00 | GBp 59,00 | 611,72K |
| 2026-07-24 | GBp 59,00 | +%1,72 | GBp 58,00 | GBp 60,00 | GBp 57,11 | 192,50K |
| 2026-07-23 | GBp 58,00 | -%1,69 | GBp 58,00 | GBp 59,00 | GBp 57,00 | 191,77K |
| 2026-07-22 | GBp 59,00 | %0,00 | GBp 58,50 | GBp 59,00 | GBp 57,40 | 259,51K |
| 2026-07-21 | GBp 59,00 | +%9,26 | GBp 53,50 | GBp 64,00 | GBp 52,30 | 2,02M |
| 2026-07-20 | GBp 54,00 | -%3,57 | GBp 56,00 | GBp 57,00 | GBp 53,10 | 414,55K |
| 2026-07-17 | GBp 56,00 | +%0,90 | GBp 55,50 | GBp 57,00 | GBp 53,00 | 319,88K |
| 2026-07-16 | GBp 55,50 | +%0,91 | GBp 55,00 | GBp 57,00 | GBp 53,00 | 93,21K |
| 2026-07-15 | GBp 55,00 | -%0,90 | GBp 55,50 | GBp 57,00 | GBp 53,00 | 57,05K |
| 2026-07-14 | GBp 55,50 | %0,00 | GBp 55,50 | GBp 57,00 | GBp 53,30 | 443,37K |
| 2026-07-13 | GBp 55,50 | +%6,73 | GBp 52,00 | GBp 57,00 | GBp 51,00 | 447,22K |
| 2026-07-10 | GBp 52,00 | %0,00 | GBp 52,00 | GBp 54,00 | GBp 50,05 | 234,63K |
| 2026-07-09 | GBp 52,00 | +%1,96 | GBp 51,00 | GBp 52,45 | GBp 50,00 | 93,37K |
| 2026-07-08 | GBp 51,00 | -%2,86 | GBp 52,50 | GBp 54,00 | GBp 50,00 | 379,75K |
| 2026-07-07 | GBp 52,50 | -%2,78 | GBp 52,50 | GBp 54,20 | GBp 52,00 | 81,02K |
| 2026-07-06 | GBp 54,00 | %0,00 | GBp 54,00 | GBp 55,00 | GBp 52,00 | 106,90K |
| 2026-07-03 | GBp 54,00 | %0,00 | GBp 54,00 | GBp 55,00 | GBp 53,00 | 67,66K |
| 2026-07-02 | GBp 54,00 | -%1,82 | GBp 55,00 | GBp 56,00 | GBp 53,20 | 91,79K |
| 2026-07-01 | GBp 55,00 | -%0,90 | GBp 55,50 | GBp 57,20 | GBp 54,00 | 108,44K |
| 2026-06-30 | GBp 55,50 | %0,00 | GBp 55,50 | GBp 56,65 | GBp 54,00 | 63,84K |
| 2026-06-29 | GBp 55,50 | %0,00 | GBp 55,50 | GBp 57,00 | GBp 54,00 | 212,75K |
| 2026-06-26 | GBp 55,50 | +%6,73 | GBp 53,00 | GBp 56,40 | GBp 52,50 | 371,68K |
| 2026-06-25 | GBp 52,00 | -%0,95 | GBp 52,50 | GBp 53,00 | GBp 51,00 | 419,21K |
| 2026-06-24 | GBp 52,50 | %0,00 | GBp 52,50 | GBp 53,00 | GBp 52,00 | 74,76K |
| 2026-06-23 | GBp 52,50 | %0,00 | GBp 52,50 | GBp 53,00 | GBp 51,30 | 96,98K |
| 2026-06-22 | GBp 52,50 | %0,00 | GBp 52,50 | GBp 53,00 | GBp 51,00 | 293,30K |
| 2026-06-19 | GBp 52,50 | +%0,96 | GBp 52,00 | GBp 53,00 | GBp 51,00 | 154,81K |
| 2026-06-18 | GBp 52,00 | -%0,76 | GBp 52,00 | GBp 52,00 | GBp 50,00 | 383,74K |
| 2026-06-17 | GBp 52,40 | -%5,59 | GBp 55,50 | GBp 56,00 | GBp 50,00 | 814,02K |
| 2026-06-16 | GBp 55,50 | -%0,89 | GBp 56,50 | GBp 57,00 | GBp 55,00 | 234,00K |
| 2026-06-15 | GBp 56,00 | -%1,75 | GBp 57,50 | GBp 58,00 | GBp 56,00 | 68,99K |
| 2026-06-12 | GBp 57,00 | +%1,79 | GBp 57,00 | GBp 57,50 | GBp 53,00 | 285,09K |
| 2026-06-11 | GBp 56,00 | %0,00 | GBp 56,50 | GBp 57,00 | GBp 55,00 | 262,67K |
| 2026-06-10 | GBp 56,00 | -%3,11 | GBp 58,00 | GBp 59,00 | GBp 56,00 | 390,69K |
| 2026-06-09 | GBp 57,80 | -%1,20 | GBp 58,50 | GBp 59,00 | GBp 57,00 | 166,22K |
| 2026-06-08 | GBp 58,50 | -%2,17 | GBp 59,00 | GBp 60,00 | GBp 57,13 | 186,64K |
| 2026-06-05 | GBp 59,80 | +%1,36 | GBp 60,50 | GBp 61,00 | GBp 57,00 | 657,09K |
| 2026-06-04 | GBp 59,00 | -%11,14 | GBp 67,50 | GBp 68,00 | GBp 55,00 | 2,87M |
| 2026-06-03 | GBp 66,40 | -%1,63 | GBp 67,50 | GBp 68,00 | GBp 66,40 | 91,32K |
| 2026-06-02 | GBp 67,50 | %0,00 | GBp 67,50 | GBp 69,00 | GBp 66,00 | 417,38K |
| 2026-06-01 | GBp 67,50 | +%0,75 | GBp 67,50 | GBp 69,00 | GBp 66,00 | 284,50K |
| 2026-05-29 | GBp 67,00 | -%0,74 | GBp 67,50 | GBp 69,00 | GBp 66,00 | 248,91K |
| 2026-05-28 | GBp 67,50 | %0,00 | GBp 67,50 | GBp 67,20 | GBp 66,16 | 119,05K |
| 2026-05-27 | GBp 67,50 | +%0,75 | GBp 67,50 | GBp 69,00 | GBp 66,00 | 259,11K |