IG Design Group plc IGR
LSE · Birleşik Krallık · Dayanıksız Tüketim Malları
GBp 94,00+3,50 (+%3,87)
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 |
|---|---|---|---|---|---|---|
| 2026-09-30 | GBp 90,50 | +%1,12 | GBp 89,50 | GBp 91,00 | GBp 88,00 | 487,67K |
| 2026-09-29 | GBp 89,50 | %0,00 | GBp 89,50 | GBp 91,00 | GBp 88,00 | 95,09K |
| 2026-09-28 | GBp 89,50 | -%1,10 | GBp 90,50 | GBp 93,00 | GBp 88,00 | 253,47K |
| 2026-09-25 | GBp 90,50 | %0,00 | GBp 90,50 | GBp 93,00 | GBp 89,00 | 328,21K |
| 2026-09-24 | GBp 90,50 | +%0,56 | GBp 90,50 | GBp 92,80 | GBp 88,50 | 107,64K |
| 2026-09-23 | GBp 90,00 | +%5,88 | GBp 85,00 | GBp 93,00 | GBp 83,00 | 467,98K |
| 2026-09-22 | GBp 85,00 | %0,00 | GBp 85,00 | GBp 87,00 | GBp 83,00 | 67,08K |
| 2026-09-21 | GBp 85,00 | +%0,59 | GBp 84,50 | GBp 85,95 | GBp 83,00 | 277,56K |
| 2026-09-18 | GBp 84,50 | -%1,17 | GBp 85,50 | GBp 85,90 | GBp 84,00 | 233,93K |
| 2026-09-17 | GBp 85,50 | %0,00 | GBp 85,50 | GBp 86,40 | GBp 84,00 | 124,42K |
| 2026-09-16 | GBp 85,50 | -%0,58 | GBp 85,50 | GBp 86,76 | GBp 84,00 | 60,28K |
| 2026-09-15 | GBp 86,00 | +%0,23 | GBp 85,50 | GBp 87,00 | GBp 84,00 | 274,65K |
| 2026-09-14 | GBp 85,80 | +%0,35 | GBp 85,50 | GBp 87,00 | GBp 84,00 | 469,08K |
| 2026-09-11 | GBp 85,50 | -%0,58 | GBp 86,00 | GBp 87,00 | GBp 84,30 | 273,86K |
| 2026-09-10 | GBp 86,00 | -%0,58 | GBp 86,00 | GBp 88,20 | GBp 85,00 | 325,44K |
| 2026-09-09 | GBp 86,50 | -%2,15 | GBp 88,00 | GBp 88,00 | GBp 86,00 | 287,55K |
| 2026-09-08 | GBp 88,40 | -%0,11 | GBp 88,50 | GBp 89,00 | GBp 87,21 | 171,15K |
| 2026-09-07 | GBp 88,50 | -%3,80 | GBp 92,50 | GBp 94,00 | GBp 88,00 | 480,96K |
| 2026-09-04 | GBp 92,00 | -%4,17 | GBp 96,00 | GBp 98,00 | GBp 91,25 | 662,59K |
| 2026-09-03 | GBp 96,00 | -%1,03 | GBp 97,00 | GBp 99,00 | GBp 94,20 | 207,17K |
| 2026-09-02 | GBp 97,00 | -%0,51 | GBp 97,50 | GBp 99,00 | GBp 96,00 | 105,53K |
| 2026-09-01 | GBp 97,50 | %0,00 | GBp 97,50 | GBp 99,00 | GBp 95,00 | 181,35K |
| 2026-08-28 | GBp 97,50 | %0,00 | GBp 97,50 | GBp 99,00 | GBp 96,11 | 104,94K |
| 2026-08-27 | GBp 97,50 | -%0,51 | GBp 98,00 | GBp 99,00 | GBp 96,00 | 138,52K |
| 2026-08-26 | GBp 98,00 | -%0,51 | GBp 98,50 | GBp 100,00 | GBp 96,00 | 221,66K |
| 2026-08-25 | GBp 98,50 | -%2,48 | GBp 101,00 | GBp 101,00 | GBp 97,00 | 270,20K |
| 2026-08-24 | GBp 101,00 | -%0,49 | GBp 101,00 | GBp 103,00 | GBp 99,00 | 421,14K |
| 2026-08-21 | GBp 101,50 | %0,00 | GBp 101,50 | GBp 101,50 | GBp 100,00 | 71,11K |
| 2026-08-20 | GBp 101,50 | %0,00 | GBp 101,50 | GBp 103,00 | GBp 100,00 | 192,17K |
| 2026-08-19 | GBp 101,50 | +%0,50 | GBp 101,00 | GBp 103,00 | GBp 100,00 | 98,19K |
| 2026-08-18 | GBp 101,00 | +%5,21 | GBp 98,00 | GBp 103,00 | GBp 96,00 | 119,94K |
| 2026-08-17 | GBp 96,00 | +%2,13 | GBp 94,00 | GBp 100,00 | GBp 93,00 | 155,93K |
| 2026-08-14 | GBp 94,00 | %0,00 | GBp 94,00 | GBp 95,32 | GBp 92,40 | 331,58K |
| 2026-08-13 | GBp 94,00 | -%1,57 | GBp 95,50 | GBp 95,70 | GBp 93,00 | 395,38K |
| 2026-08-12 | GBp 95,50 | -%3,54 | GBp 99,00 | GBp 101,00 | GBp 94,35 | 355,05K |
| 2026-08-11 | GBp 99,00 | -%2,46 | GBp 101,50 | GBp 100,00 | GBp 98,00 | 310,15K |
| 2026-08-10 | GBp 101,50 | -%0,49 | GBp 102,00 | GBp 104,00 | GBp 99,00 | 324,57K |
| 2026-08-07 | GBp 102,00 | +%1,49 | GBp 100,50 | GBp 104,00 | GBp 99,00 | 437,14K |
| 2026-08-06 | GBp 100,50 | +%0,50 | GBp 100,00 | GBp 102,00 | GBp 99,00 | 333,24K |
| 2026-08-05 | GBp 100,00 | -%5,66 | GBp 106,00 | GBp 107,00 | GBp 98,40 | 970,12K |
| 2026-08-04 | GBp 106,00 | %0,00 | GBp 106,00 | GBp 108,00 | GBp 104,00 | 440,05K |
| 2026-08-03 | GBp 106,00 | %0,00 | GBp 105,00 | GBp 110,00 | GBp 104,00 | 472,22K |
| 2026-07-31 | GBp 106,00 | +%4,43 | GBp 101,50 | GBp 106,00 | GBp 100,00 | 343,44K |
| 2026-07-30 | GBp 101,50 | -%1,93 | GBp 103,50 | GBp 105,00 | GBp 100,00 | 306,12K |
| 2026-07-29 | GBp 103,50 | +%4,02 | GBp 99,50 | GBp 104,00 | GBp 98,00 | 397,63K |
| 2026-07-28 | GBp 99,50 | -%4,33 | GBp 103,00 | GBp 106,00 | GBp 98,21 | 372,09K |
| 2026-07-27 | GBp 104,00 | +%13,66 | GBp 91,50 | GBp 105,00 | GBp 90,00 | 2,05M |
| 2026-07-24 | GBp 91,50 | +%6,40 | GBp 86,50 | GBp 95,00 | GBp 85,45 | 418,82K |
| 2026-07-23 | GBp 86,00 | -%0,58 | GBp 86,50 | GBp 89,00 | GBp 84,00 | 719,92K |
| 2026-07-22 | GBp 86,50 | +%0,58 | GBp 86,50 | GBp 88,00 | GBp 85,00 | 577,36K |
| 2026-07-21 | GBp 86,00 | +%2,38 | GBp 83,50 | GBp 87,65 | GBp 83,50 | 470,57K |
| 2026-07-20 | GBp 84,00 | +%0,60 | GBp 83,50 | GBp 85,00 | GBp 82,00 | 201,12K |
| 2026-07-17 | GBp 83,50 | -%0,60 | GBp 83,50 | GBp 85,00 | GBp 82,00 | 128,40K |
| 2026-07-16 | GBp 84,00 | +%2,44 | GBp 83,50 | GBp 86,00 | GBp 82,13 | 434,00K |
| 2026-07-15 | GBp 82,00 | +%0,61 | GBp 81,50 | GBp 85,00 | GBp 80,00 | 717,60K |
| 2026-07-14 | GBp 81,50 | -%1,81 | GBp 83,00 | GBp 83,50 | GBp 80,00 | 429,06K |
| 2026-07-13 | GBp 83,00 | +%1,22 | GBp 82,00 | GBp 85,00 | GBp 81,00 | 413,53K |
| 2026-07-10 | GBp 82,00 | %0,00 | GBp 82,50 | GBp 84,89 | GBp 80,00 | 617,81K |
| 2026-07-09 | GBp 82,00 | +%1,23 | GBp 81,00 | GBp 84,00 | GBp 80,00 | 454,58K |
| 2026-07-08 | GBp 81,00 | -%4,71 | GBp 85,00 | GBp 85,49 | GBp 80,00 | 738,49K |
| 2026-07-07 | GBp 85,00 | +%0,59 | GBp 84,50 | GBp 87,00 | GBp 83,00 | 435,37K |
| 2026-07-06 | GBp 84,50 | +%1,81 | GBp 83,00 | GBp 87,00 | GBp 82,00 | 696,08K |
| 2026-07-03 | GBp 83,00 | +%3,11 | GBp 80,50 | GBp 85,18 | GBp 79,00 | 439,08K |
| 2026-07-02 | GBp 80,50 | +%3,87 | GBp 77,50 | GBp 82,00 | GBp 77,32 | 478,39K |
| 2026-07-01 | GBp 77,50 | +%1,97 | GBp 76,00 | GBp 77,99 | GBp 75,00 | 798,27K |
| 2026-06-30 | GBp 76,00 | +%2,01 | GBp 74,50 | GBp 77,77 | GBp 74,13 | 401,36K |
| 2026-06-29 | GBp 74,50 | -%0,67 | GBp 75,00 | GBp 76,00 | GBp 74,00 | 307,61K |
| 2026-06-26 | GBp 75,00 | -%1,32 | GBp 76,00 | GBp 77,00 | GBp 73,00 | 275,80K |
| 2026-06-25 | GBp 76,00 | -%1,30 | GBp 77,00 | GBp 77,40 | GBp 75,00 | 585,57K |
| 2026-06-24 | GBp 77,00 | +%1,32 | GBp 76,00 | GBp 77,49 | GBp 74,00 | 341,20K |
| 2026-06-23 | GBp 76,00 | -%5,00 | GBp 79,50 | GBp 80,00 | GBp 74,00 | 506,95K |
| 2026-06-22 | GBp 80,00 | %0,00 | GBp 81,50 | GBp 84,90 | GBp 80,00 | 892,87K |
| 2026-06-19 | GBp 80,00 | +%4,58 | GBp 76,50 | GBp 82,75 | GBp 76,50 | 796,90K |
| 2026-06-18 | GBp 76,50 | -%7,83 | GBp 83,00 | GBp 84,00 | GBp 76,00 | 1,06M |
| 2026-06-17 | GBp 83,00 | +%4,40 | GBp 78,50 | GBp 84,00 | GBp 77,00 | 1,39M |
| 2026-06-16 | GBp 79,50 | -%9,66 | GBp 93,50 | GBp 95,00 | GBp 79,00 | 2,21M |
| 2026-06-15 | GBp 88,00 | +%2,33 | GBp 86,00 | GBp 91,00 | GBp 86,35 | 781,44K |
| 2026-06-12 | GBp 86,00 | +%0,58 | GBp 86,00 | GBp 88,00 | GBp 85,00 | 279,33K |
| 2026-06-11 | GBp 85,50 | +%0,59 | GBp 85,00 | GBp 87,00 | GBp 83,00 | 111,43K |
| 2026-06-10 | GBp 85,00 | -%0,23 | GBp 87,00 | GBp 90,00 | GBp 83,00 | 273,11K |
| 2026-06-09 | GBp 85,20 | +%3,90 | GBp 82,00 | GBp 90,00 | GBp 80,00 | 341,60K |
| 2026-06-08 | GBp 82,00 | +%1,23 | GBp 81,00 | GBp 82,96 | GBp 80,00 | 266,90K |
| 2026-06-05 | GBp 81,00 | %0,00 | GBp 81,00 | GBp 81,60 | GBp 80,00 | 114,68K |
| 2026-06-04 | GBp 81,00 | -%2,99 | GBp 83,50 | GBp 85,00 | GBp 80,00 | 51,71K |
| 2026-06-03 | GBp 83,50 | -%1,76 | GBp 85,00 | GBp 87,00 | GBp 82,00 | 120,47K |
| 2026-06-02 | GBp 85,00 | -%3,41 | GBp 83,00 | GBp 86,00 | GBp 81,00 | 103,44K |
| 2026-06-01 | GBp 88,00 | +%4,14 | GBp 85,00 | GBp 89,49 | GBp 82,00 | 443,71K |
| 2026-05-29 | GBp 84,50 | +%10,46 | GBp 77,50 | GBp 85,90 | GBp 77,00 | 897,34K |
| 2026-05-28 | GBp 76,50 | -%1,92 | GBp 78,00 | GBp 80,00 | GBp 76,00 | 739,55K |
| 2026-05-27 | GBp 78,00 | +%0,65 | GBp 77,50 | GBp 78,50 | GBp 77,20 | 452,64K |