Inchcape plc INCH
LSE · Birleşik Krallık · Dağıtım Hizmetleri
GBp 743,00-5,00 (-%0,67)
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 743,00 | -%0,67 | GBp 735,00 | GBp 754,00 | GBp 735,00 | 1,76M |
| 2026-09-30 | GBp 748,00 | +%0,20 | GBp 751,00 | GBp 755,00 | GBp 743,00 | 1,90M |
| 2026-09-29 | GBp 746,50 | -%1,45 | GBp 761,50 | GBp 773,50 | GBp 746,50 | 862,29K |
| 2026-09-28 | GBp 757,50 | -%1,62 | GBp 769,50 | GBp 778,00 | GBp 757,50 | 1,11M |
| 2026-09-25 | GBp 770,00 | -%1,35 | GBp 789,50 | GBp 792,00 | GBp 770,00 | 876,40K |
| 2026-09-24 | GBp 780,50 | -%0,89 | GBp 806,50 | GBp 806,50 | GBp 780,50 | 865,16K |
| 2026-09-23 | GBp 787,50 | -%2,54 | GBp 802,00 | GBp 809,50 | GBp 786,00 | 849,17K |
| 2026-09-22 | GBp 808,00 | +%0,31 | GBp 791,50 | GBp 818,13 | GBp 791,50 | 972,03K |
| 2026-09-21 | GBp 805,50 | +%0,37 | GBp 821,50 | GBp 821,50 | GBp 802,50 | 545,52K |
| 2026-09-18 | GBp 802,50 | -%1,89 | GBp 817,00 | GBp 822,00 | GBp 801,50 | 2,06M |
| 2026-09-17 | GBp 818,00 | +%1,61 | GBp 802,50 | GBp 824,00 | GBp 802,50 | 941,13K |
| 2026-09-16 | GBp 805,00 | +%0,25 | GBp 802,50 | GBp 812,50 | GBp 798,00 | 605,42K |
| 2026-09-15 | GBp 803,00 | %0,00 | GBp 802,00 | GBp 807,00 | GBp 793,00 | 793,56K |
| 2026-09-14 | GBp 803,00 | -%0,99 | GBp 809,50 | GBp 816,00 | GBp 798,00 | 536,60K |
| 2026-09-11 | GBp 811,00 | +%0,25 | GBp 812,50 | GBp 823,50 | GBp 804,00 | 462,89K |
| 2026-09-10 | GBp 809,00 | -%1,04 | GBp 820,00 | GBp 825,50 | GBp 809,00 | 600,69K |
| 2026-09-09 | GBp 817,50 | -%2,39 | GBp 855,00 | GBp 855,00 | GBp 817,50 | 636,11K |
| 2026-09-08 | GBp 837,50 | -%1,06 | GBp 867,00 | GBp 867,00 | GBp 833,50 | 497,31K |
| 2026-09-07 | GBp 846,50 | -%0,35 | GBp 869,50 | GBp 869,50 | GBp 844,00 | 1,29M |
| 2026-09-04 | GBp 849,50 | +%0,65 | GBp 847,50 | GBp 852,00 | GBp 841,50 | 843,79K |
| 2026-09-03 | GBp 844,00 | +%0,06 | GBp 852,00 | GBp 852,00 | GBp 835,00 | 475,74K |
| 2026-09-02 | GBp 843,50 | %0,00 | GBp 841,50 | GBp 851,00 | GBp 838,50 | 1,47M |
| 2026-09-01 | GBp 843,50 | -%0,71 | GBp 839,00 | GBp 850,00 | GBp 830,50 | 531,39K |
| 2026-08-28 | GBp 849,50 | +%1,43 | GBp 822,50 | GBp 854,00 | GBp 822,50 | 842,25K |
| 2026-08-27 | GBp 837,50 | -%0,06 | GBp 818,00 | GBp 849,50 | GBp 818,00 | 480,94K |
| 2026-08-26 | GBp 838,00 | +%2,13 | GBp 817,00 | GBp 840,53 | GBp 817,00 | 2,08M |
| 2026-08-25 | GBp 820,50 | -%0,30 | GBp 805,50 | GBp 833,50 | GBp 805,50 | 377,00K |
| 2026-08-24 | GBp 823,00 | -%0,90 | GBp 826,00 | GBp 834,00 | GBp 821,50 | 341,98K |
| 2026-08-21 | GBp 830,50 | +%2,22 | GBp 806,00 | GBp 830,50 | GBp 806,00 | 309,53K |
| 2026-08-20 | GBp 812,50 | -%0,61 | GBp 815,00 | GBp 821,50 | GBp 809,00 | 847,31K |
| 2026-08-19 | GBp 817,50 | +%0,12 | GBp 799,00 | GBp 819,50 | GBp 799,00 | 530,14K |
| 2026-08-18 | GBp 816,50 | +%0,06 | GBp 821,50 | GBp 828,00 | GBp 816,50 | 438,85K |
| 2026-08-17 | GBp 816,00 | -%1,15 | GBp 811,50 | GBp 830,50 | GBp 811,50 | 517,40K |
| 2026-08-14 | GBp 825,50 | +%0,79 | GBp 838,50 | GBp 838,50 | GBp 817,00 | 525,06K |
| 2026-08-13 | GBp 819,00 | -%0,18 | GBp 823,50 | GBp 831,00 | GBp 818,00 | 619,30K |
| 2026-08-12 | GBp 820,50 | -%0,85 | GBp 847,50 | GBp 847,50 | GBp 818,00 | 1,33M |
| 2026-08-11 | GBp 827,50 | -%0,48 | GBp 839,50 | GBp 839,50 | GBp 825,50 | 494,32K |
| 2026-08-10 | GBp 831,50 | -%0,72 | GBp 855,00 | GBp 855,00 | GBp 831,50 | 1,13M |
| 2026-08-07 | GBp 837,50 | +%1,33 | GBp 819,50 | GBp 837,50 | GBp 819,50 | 1,77M |
| 2026-08-06 | GBp 826,50 | -%2,02 | GBp 830,00 | GBp 840,50 | GBp 825,00 | 594,27K |
| 2026-08-05 | GBp 843,50 | +%0,36 | GBp 844,50 | GBp 850,00 | GBp 835,50 | 472,46K |
| 2026-08-04 | GBp 840,50 | +%0,06 | GBp 840,50 | GBp 849,00 | GBp 826,00 | 1,26M |
| 2026-08-03 | GBp 840,00 | +%0,18 | GBp 844,00 | GBp 849,00 | GBp 827,50 | 2,39M |
| 2026-07-31 | GBp 838,50 | -%1,87 | GBp 857,00 | GBp 857,50 | GBp 838,50 | 517,67K |
| 2026-07-30 | GBp 854,50 | -%0,18 | GBp 854,50 | GBp 859,50 | GBp 842,50 | 1,18M |
| 2026-07-29 | GBp 856,00 | +%3,69 | GBp 839,50 | GBp 870,50 | GBp 832,00 | 1,72M |
| 2026-07-28 | GBp 825,50 | +%0,43 | GBp 829,50 | GBp 849,50 | GBp 791,50 | 1,97M |
| 2026-07-27 | GBp 822,00 | -%0,42 | GBp 822,00 | GBp 835,50 | GBp 822,00 | 715,76K |
| 2026-07-24 | GBp 825,50 | +%1,91 | GBp 810,00 | GBp 825,50 | GBp 808,50 | 264,38K |
| 2026-07-23 | GBp 810,00 | -%1,70 | GBp 818,50 | GBp 826,00 | GBp 807,50 | 317,13K |
| 2026-07-22 | GBp 824,00 | +%2,62 | GBp 801,00 | GBp 826,00 | GBp 799,50 | 501,18K |
| 2026-07-21 | GBp 803,00 | +%0,50 | GBp 795,00 | GBp 803,00 | GBp 787,00 | 637,96K |
| 2026-07-20 | GBp 799,00 | +%0,13 | GBp 796,50 | GBp 806,50 | GBp 792,00 | 367,97K |
| 2026-07-17 | GBp 798,00 | +%0,25 | GBp 795,50 | GBp 806,50 | GBp 790,25 | 416,68K |
| 2026-07-16 | GBp 796,00 | +%0,44 | GBp 796,00 | GBp 796,00 | GBp 785,00 | 420,86K |
| 2026-07-15 | GBp 792,50 | +%1,34 | GBp 779,50 | GBp 794,00 | GBp 776,00 | 349,00K |
| 2026-07-14 | GBp 782,00 | +%0,45 | GBp 777,00 | GBp 782,50 | GBp 771,50 | 293,69K |
| 2026-07-13 | GBp 778,50 | +%0,32 | GBp 774,50 | GBp 779,50 | GBp 769,00 | 392,90K |
| 2026-07-10 | GBp 776,00 | +%1,11 | GBp 763,50 | GBp 778,50 | GBp 763,50 | 470,00K |
| 2026-07-09 | GBp 767,50 | +%0,79 | GBp 769,50 | GBp 769,50 | GBp 759,50 | 497,82K |
| 2026-07-08 | GBp 761,50 | -%1,36 | GBp 771,00 | GBp 774,50 | GBp 758,50 | 633,69K |
| 2026-07-07 | GBp 772,00 | -%0,26 | GBp 770,50 | GBp 781,00 | GBp 770,50 | 357,97K |
| 2026-07-06 | GBp 774,00 | -%0,71 | GBp 798,50 | GBp 798,50 | GBp 774,00 | 458,46K |
| 2026-07-03 | GBp 779,50 | +%1,04 | GBp 778,00 | GBp 783,50 | GBp 769,50 | 590,92K |
| 2026-07-02 | GBp 771,50 | -%0,64 | GBp 764,50 | GBp 779,50 | GBp 764,50 | 1,37M |
| 2026-07-01 | GBp 776,50 | +%0,71 | GBp 789,50 | GBp 789,50 | GBp 760,00 | 757,48K |
| 2026-06-30 | GBp 771,00 | -%0,19 | GBp 754,50 | GBp 777,00 | GBp 754,50 | 942,96K |
| 2026-06-29 | GBp 772,50 | -%1,84 | GBp 780,50 | GBp 790,50 | GBp 771,00 | 583,66K |
| 2026-06-26 | GBp 787,00 | -%1,13 | GBp 797,50 | GBp 800,00 | GBp 783,50 | 583,35K |
| 2026-06-25 | GBp 796,00 | -%0,75 | GBp 799,00 | GBp 807,00 | GBp 796,00 | 585,06K |
| 2026-06-24 | GBp 802,00 | %0,00 | GBp 815,50 | GBp 815,50 | GBp 792,50 | 781,04K |
| 2026-06-23 | GBp 802,00 | -%0,12 | GBp 806,50 | GBp 806,50 | GBp 790,50 | 1,37M |
| 2026-06-22 | GBp 803,00 | %0,00 | GBp 812,00 | GBp 812,00 | GBp 800,00 | 548,05K |
| 2026-06-19 | GBp 803,00 | -%1,35 | GBp 814,00 | GBp 815,00 | GBp 803,00 | 1,57M |
| 2026-06-18 | GBp 814,00 | -%0,97 | GBp 816,50 | GBp 820,00 | GBp 804,00 | 1,00M |
| 2026-06-17 | GBp 822,00 | -%0,06 | GBp 826,50 | GBp 829,00 | GBp 810,50 | 782,66K |
| 2026-06-16 | GBp 822,50 | -%0,24 | GBp 844,50 | GBp 844,50 | GBp 815,50 | 631,12K |
| 2026-06-15 | GBp 824,50 | -%0,06 | GBp 845,00 | GBp 845,00 | GBp 817,00 | 1,07M |
| 2026-06-12 | GBp 825,00 | +%1,16 | GBp 835,00 | GBp 835,00 | GBp 820,00 | 842,90K |
| 2026-06-11 | GBp 815,50 | +%0,06 | GBp 800,00 | GBp 822,50 | GBp 800,00 | 662,18K |
| 2026-06-10 | GBp 815,00 | +%1,37 | GBp 808,50 | GBp 820,55 | GBp 808,00 | 645,49K |
| 2026-06-09 | GBp 804,00 | -%1,05 | GBp 813,00 | GBp 824,50 | GBp 801,50 | 659,67K |
| 2026-06-08 | GBp 812,50 | -%0,98 | GBp 840,00 | GBp 840,00 | GBp 810,00 | 2,34M |
| 2026-06-05 | GBp 820,50 | %0,00 | GBp 804,00 | GBp 828,00 | GBp 804,00 | 469,90K |
| 2026-06-04 | GBp 820,50 | -%0,67 | GBp 827,50 | GBp 834,50 | GBp 820,50 | 792,67K |
| 2026-06-03 | GBp 826,00 | -%1,43 | GBp 850,00 | GBp 850,00 | GBp 826,00 | 810,97K |
| 2026-06-02 | GBp 838,00 | +%1,09 | GBp 833,50 | GBp 846,50 | GBp 828,50 | 979,24K |
| 2026-06-01 | GBp 829,00 | -%1,95 | GBp 842,50 | GBp 849,00 | GBp 828,00 | 647,16K |
| 2026-05-29 | GBp 845,50 | +%0,77 | GBp 844,50 | GBp 850,50 | GBp 840,00 | 1,16M |
| 2026-05-28 | GBp 839,00 | -%0,94 | GBp 850,00 | GBp 850,00 | GBp 833,83 | 633,51K |