Investec plc INVP
LSE · Birleşik Krallık · Finans
GBp 617,00-6,50 (-%1,04)
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 617,77 | -%0,92 | GBp 614,00 | GBp 623,56 | GBp 605,50 | 496,39K |
| 2026-09-30 | GBp 623,50 | +%1,55 | GBp 617,50 | GBp 625,50 | GBp 615,00 | 1,88M |
| 2026-09-29 | GBp 614,00 | -%0,41 | GBp 618,00 | GBp 621,00 | GBp 611,00 | 3,96M |
| 2026-09-28 | GBp 616,50 | %0,00 | GBp 620,50 | GBp 623,00 | GBp 614,00 | 736,34K |
| 2026-09-25 | GBp 616,50 | -%0,24 | GBp 614,50 | GBp 628,00 | GBp 613,88 | 2,76M |
| 2026-09-24 | GBp 618,00 | -%2,75 | GBp 631,50 | GBp 636,45 | GBp 616,00 | 1,90M |
| 2026-09-23 | GBp 635,50 | -%1,09 | GBp 650,50 | GBp 651,00 | GBp 635,50 | 1,13M |
| 2026-09-22 | GBp 642,50 | -%1,00 | GBp 653,00 | GBp 656,50 | GBp 641,50 | 4,11M |
| 2026-09-21 | GBp 649,00 | +%0,70 | GBp 655,00 | GBp 658,15 | GBp 647,00 | 2,17M |
| 2026-09-18 | GBp 644,50 | -%2,50 | GBp 661,00 | GBp 662,00 | GBp 633,50 | 7,37M |
| 2026-09-17 | GBp 661,00 | +%0,15 | GBp 666,00 | GBp 668,50 | GBp 659,50 | 1,89M |
| 2026-09-16 | GBp 660,00 | +%0,99 | GBp 658,00 | GBp 663,50 | GBp 652,00 | 1,96M |
| 2026-09-15 | GBp 653,50 | +%0,08 | GBp 651,00 | GBp 660,50 | GBp 641,50 | 1,22M |
| 2026-09-14 | GBp 653,00 | -%1,14 | GBp 659,50 | GBp 666,50 | GBp 653,00 | 2,08M |
| 2026-09-11 | GBp 660,50 | +%1,38 | GBp 655,00 | GBp 667,50 | GBp 650,50 | 2,12M |
| 2026-09-10 | GBp 651,50 | -%2,03 | GBp 666,50 | GBp 670,00 | GBp 650,00 | 2,81M |
| 2026-09-09 | GBp 665,00 | -%2,49 | GBp 677,50 | GBp 681,27 | GBp 665,00 | 2,38M |
| 2026-09-08 | GBp 682,00 | +%1,87 | GBp 665,50 | GBp 683,50 | GBp 663,00 | 3,57M |
| 2026-09-07 | GBp 669,50 | -%0,07 | GBp 670,50 | GBp 670,50 | GBp 664,00 | 1,92M |
| 2026-09-04 | GBp 670,00 | +%1,36 | GBp 663,00 | GBp 670,00 | GBp 657,00 | 1,46M |
| 2026-09-03 | GBp 661,00 | -%0,08 | GBp 665,50 | GBp 666,00 | GBp 653,00 | 2,34M |
| 2026-09-02 | GBp 661,50 | +%0,53 | GBp 661,00 | GBp 667,50 | GBp 652,50 | 1,90M |
| 2026-09-01 | GBp 658,00 | -%0,75 | GBp 654,00 | GBp 659,50 | GBp 642,50 | 2,54M |
| 2026-08-28 | GBp 663,00 | +%2,79 | GBp 653,00 | GBp 665,25 | GBp 648,00 | 3,38M |
| 2026-08-27 | GBp 645,00 | +%0,86 | GBp 641,00 | GBp 650,00 | GBp 638,50 | 1,71M |
| 2026-08-26 | GBp 639,50 | +%0,63 | GBp 648,00 | GBp 650,78 | GBp 637,00 | 1,94M |
| 2026-08-25 | GBp 635,50 | %0,00 | GBp 639,50 | GBp 659,11 | GBp 632,00 | 3,21M |
| 2026-08-24 | GBp 635,50 | -%0,24 | GBp 639,50 | GBp 639,50 | GBp 632,50 | 21,94M |
| 2026-08-21 | GBp 637,00 | +%0,47 | GBp 633,00 | GBp 639,50 | GBp 629,50 | 2,28M |
| 2026-08-20 | GBp 634,00 | -%4,59 | GBp 643,00 | GBp 644,78 | GBp 630,50 | 2,81M |
| 2026-08-19 | GBp 664,50 | -%0,23 | GBp 664,50 | GBp 669,50 | GBp 662,00 | 2,20M |
| 2026-08-18 | GBp 666,00 | +%0,38 | GBp 662,00 | GBp 668,00 | GBp 661,50 | 5,37M |
| 2026-08-17 | GBp 663,50 | -%1,63 | GBp 680,00 | GBp 680,00 | GBp 663,50 | 1,60M |
| 2026-08-14 | GBp 674,50 | -%0,74 | GBp 680,00 | GBp 687,88 | GBp 672,00 | 3,13M |
| 2026-08-13 | GBp 679,50 | +%1,34 | GBp 677,50 | GBp 682,50 | GBp 673,00 | 2,12M |
| 2026-08-12 | GBp 670,50 | +%0,07 | GBp 671,50 | GBp 678,50 | GBp 667,94 | 2,10M |
| 2026-08-11 | GBp 670,00 | -%0,89 | GBp 679,50 | GBp 679,50 | GBp 668,50 | 1,83M |
| 2026-08-10 | GBp 676,00 | +%0,37 | GBp 673,50 | GBp 676,50 | GBp 671,37 | 1,25M |
| 2026-08-07 | GBp 673,50 | +%0,22 | GBp 671,00 | GBp 681,50 | GBp 667,00 | 1,66M |
| 2026-08-06 | GBp 672,00 | -%0,52 | GBp 682,00 | GBp 682,00 | GBp 668,00 | 1,60M |
| 2026-08-05 | GBp 675,50 | +%0,52 | GBp 676,00 | GBp 677,00 | GBp 667,50 | 3,17M |
| 2026-08-04 | GBp 672,00 | +%2,05 | GBp 659,50 | GBp 673,50 | GBp 658,50 | 2,28M |
| 2026-08-03 | GBp 658,50 | +%1,46 | GBp 664,00 | GBp 664,00 | GBp 654,50 | 15,33M |
| 2026-07-31 | GBp 649,00 | +%0,46 | GBp 657,50 | GBp 660,25 | GBp 648,00 | 4,04M |
| 2026-07-30 | GBp 646,00 | +%2,70 | GBp 626,50 | GBp 651,25 | GBp 624,00 | 1,70M |
| 2026-07-29 | GBp 629,00 | -%2,71 | GBp 650,00 | GBp 650,00 | GBp 628,00 | 2,90M |
| 2026-07-28 | GBp 646,50 | +%0,54 | GBp 643,00 | GBp 647,50 | GBp 638,00 | 2,43M |
| 2026-07-27 | GBp 643,00 | +%1,42 | GBp 644,00 | GBp 649,50 | GBp 637,50 | 2,49M |
| 2026-07-24 | GBp 634,00 | +%2,34 | GBp 618,50 | GBp 634,00 | GBp 611,50 | 4,28M |
| 2026-07-23 | GBp 619,50 | -%2,59 | GBp 632,50 | GBp 638,00 | GBp 614,50 | 9,29M |
| 2026-07-22 | GBp 636,00 | +%0,71 | GBp 626,50 | GBp 636,00 | GBp 615,50 | 4,26M |
| 2026-07-21 | GBp 631,50 | +%1,85 | GBp 624,00 | GBp 631,50 | GBp 616,50 | 5,03M |
| 2026-07-20 | GBp 620,00 | -%0,64 | GBp 621,00 | GBp 626,00 | GBp 615,50 | 2,79M |
| 2026-07-17 | GBp 624,00 | +%0,24 | GBp 617,50 | GBp 624,00 | GBp 613,00 | 4,61M |
| 2026-07-16 | GBp 622,50 | +%1,22 | GBp 610,50 | GBp 623,50 | GBp 610,50 | 4,05M |
| 2026-07-15 | GBp 615,00 | +%0,49 | GBp 612,50 | GBp 617,50 | GBp 607,50 | 1,94M |
| 2026-07-14 | GBp 612,00 | +%0,91 | GBp 605,00 | GBp 616,00 | GBp 597,00 | 2,19M |
| 2026-07-13 | GBp 606,50 | -%0,41 | GBp 610,00 | GBp 610,50 | GBp 602,00 | 2,33M |
| 2026-07-10 | GBp 609,00 | -%0,25 | GBp 614,00 | GBp 614,00 | GBp 603,45 | 3,23M |
| 2026-07-09 | GBp 610,50 | +%0,49 | GBp 612,50 | GBp 618,00 | GBp 603,00 | 2,21M |
| 2026-07-08 | GBp 607,50 | -%0,98 | GBp 612,50 | GBp 627,00 | GBp 597,50 | 3,25M |
| 2026-07-07 | GBp 613,50 | -%0,16 | GBp 614,00 | GBp 621,00 | GBp 610,50 | 2,94M |
| 2026-07-06 | GBp 614,50 | +%1,15 | GBp 602,00 | GBp 616,00 | GBp 602,00 | 1,47M |
| 2026-07-03 | GBp 607,50 | +%0,83 | GBp 611,50 | GBp 611,50 | GBp 602,50 | 1,18M |
| 2026-07-02 | GBp 602,50 | -%0,17 | GBp 597,50 | GBp 608,00 | GBp 595,00 | 5,06M |
| 2026-07-01 | GBp 603,50 | +%0,50 | GBp 600,00 | GBp 608,00 | GBp 585,00 | 3,36M |
| 2026-06-30 | GBp 600,50 | -%0,25 | GBp 603,00 | GBp 606,50 | GBp 594,00 | 1,46M |
| 2026-06-29 | GBp 602,00 | -%1,23 | GBp 609,00 | GBp 613,50 | GBp 600,50 | 3,41M |
| 2026-06-26 | GBp 609,50 | -%1,93 | GBp 626,00 | GBp 626,50 | GBp 607,00 | 1,07M |
| 2026-06-25 | GBp 621,50 | +%0,16 | GBp 620,00 | GBp 629,00 | GBp 619,50 | 3,35M |
| 2026-06-24 | GBp 620,50 | -%2,13 | GBp 632,00 | GBp 636,00 | GBp 620,50 | 2,62M |
| 2026-06-23 | GBp 634,00 | -%1,01 | GBp 624,50 | GBp 636,50 | GBp 624,50 | 2,55M |
| 2026-06-22 | GBp 640,50 | +%1,75 | GBp 627,50 | GBp 641,00 | GBp 627,50 | 1,63M |
| 2026-06-19 | GBp 629,50 | +%0,64 | GBp 620,00 | GBp 629,50 | GBp 619,50 | 14,70M |
| 2026-06-18 | GBp 625,50 | -%1,34 | GBp 625,00 | GBp 635,00 | GBp 618,00 | 1,70M |
| 2026-06-17 | GBp 634,00 | -%0,16 | GBp 635,00 | GBp 640,50 | GBp 625,00 | 1,67M |
| 2026-06-16 | GBp 635,00 | -%0,94 | GBp 641,00 | GBp 648,40 | GBp 630,50 | 2,97M |
| 2026-06-15 | GBp 641,00 | %0,00 | GBp 641,00 | GBp 654,50 | GBp 639,00 | 2,75M |
| 2026-06-12 | GBp 641,00 | +%1,83 | GBp 640,00 | GBp 646,46 | GBp 636,50 | 3,16M |
| 2026-06-11 | GBp 629,50 | +%0,48 | GBp 626,00 | GBp 635,50 | GBp 621,50 | 3,09M |
| 2026-06-10 | GBp 626,50 | +%1,38 | GBp 618,00 | GBp 626,50 | GBp 615,50 | 3,00M |
| 2026-06-09 | GBp 618,00 | -%0,96 | GBp 625,00 | GBp 633,50 | GBp 618,00 | 1,47M |
| 2026-06-08 | GBp 624,00 | +%0,65 | GBp 614,00 | GBp 644,50 | GBp 613,00 | 3,12M |
| 2026-06-05 | GBp 620,00 | -%2,82 | GBp 637,00 | GBp 641,00 | GBp 619,50 | 2,05M |
| 2026-06-04 | GBp 638,00 | -%0,08 | GBp 637,00 | GBp 647,50 | GBp 630,50 | 2,24M |
| 2026-06-03 | GBp 638,50 | -%3,26 | GBp 662,50 | GBp 690,00 | GBp 635,50 | 7,44M |
| 2026-06-02 | GBp 660,00 | +%2,09 | GBp 646,50 | GBp 665,50 | GBp 645,50 | 7,91M |
| 2026-06-01 | GBp 646,50 | -%0,92 | GBp 655,00 | GBp 655,50 | GBp 641,00 | 3,18M |
| 2026-05-29 | GBp 652,50 | +%0,77 | GBp 654,50 | GBp 661,50 | GBp 643,00 | 3,27M |
| 2026-05-28 | GBp 647,50 | +%0,54 | GBp 641,00 | GBp 652,00 | GBp 635,50 | 2,06M |