Strix Group PLC KETL
LSE · Birleşik Krallık · Elektronik Teknoloji
GBp 32,90-0,80 (-%2,37)
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 32,90 | -%2,37 | GBp 33,70 | GBp 34,05 | GBp 32,55 | 172,45K |
| 2026-09-30 | GBp 33,70 | -%1,17 | GBp 33,50 | GBp 34,05 | GBp 32,52 | 33,94K |
| 2026-09-29 | GBp 34,10 | +%2,40 | GBp 32,75 | GBp 34,10 | GBp 32,50 | 141,03K |
| 2026-09-28 | GBp 33,30 | -%0,60 | GBp 32,20 | GBp 34,10 | GBp 32,20 | 22,14K |
| 2026-09-25 | GBp 33,50 | +%2,45 | GBp 34,10 | GBp 34,10 | GBp 32,40 | 268,99K |
| 2026-09-24 | GBp 32,70 | %0,00 | GBp 32,75 | GBp 34,05 | GBp 32,25 | 275,07K |
| 2026-09-23 | GBp 32,70 | -%0,15 | GBp 32,65 | GBp 34,05 | GBp 32,30 | 70,56K |
| 2026-09-22 | GBp 32,75 | -%0,91 | GBp 32,20 | GBp 34,00 | GBp 32,20 | 60,43K |
| 2026-09-21 | GBp 33,05 | +%0,15 | GBp 32,20 | GBp 34,10 | GBp 32,20 | 76,53K |
| 2026-09-18 | GBp 33,00 | -%0,30 | GBp 33,00 | GBp 33,20 | GBp 32,38 | 206,52K |
| 2026-09-17 | GBp 33,10 | +%1,53 | GBp 33,25 | GBp 33,25 | GBp 32,41 | 210,63K |
| 2026-09-16 | GBp 32,60 | -%1,51 | GBp 34,60 | GBp 34,60 | GBp 32,31 | 367,17K |
| 2026-09-15 | GBp 33,10 | +%0,30 | GBp 32,80 | GBp 34,25 | GBp 32,80 | 66,76K |
| 2026-09-14 | GBp 33,00 | -%2,08 | GBp 33,05 | GBp 34,70 | GBp 32,85 | 84,59K |
| 2026-09-11 | GBp 33,70 | -%2,18 | GBp 33,45 | GBp 34,95 | GBp 33,25 | 318,37K |
| 2026-09-10 | GBp 34,45 | +%2,84 | GBp 32,65 | GBp 34,85 | GBp 32,65 | 157,72K |
| 2026-09-09 | GBp 33,50 | -%0,74 | GBp 33,75 | GBp 34,25 | GBp 33,12 | 76,23K |
| 2026-09-08 | GBp 33,75 | +%1,96 | GBp 35,00 | GBp 35,00 | GBp 32,74 | 556,75K |
| 2026-09-07 | GBp 33,10 | -%5,16 | GBp 34,10 | GBp 35,00 | GBp 33,05 | 335,50K |
| 2026-09-04 | GBp 34,90 | +%1,16 | GBp 34,25 | GBp 34,90 | GBp 33,05 | 132,67K |
| 2026-09-03 | GBp 34,50 | +%0,29 | GBp 33,00 | GBp 34,85 | GBp 33,00 | 32,88K |
| 2026-09-02 | GBp 34,40 | +%1,03 | GBp 34,50 | GBp 34,58 | GBp 33,81 | 265,64K |
| 2026-09-01 | GBp 34,05 | -%2,71 | GBp 34,40 | GBp 35,00 | GBp 33,05 | 101,17K |
| 2026-08-28 | GBp 35,00 | +%2,64 | GBp 34,05 | GBp 35,00 | GBp 32,94 | 273,73K |
| 2026-08-27 | GBp 34,10 | +%3,33 | GBp 32,80 | GBp 34,10 | GBp 32,00 | 495,03K |
| 2026-08-26 | GBp 33,00 | -%3,23 | GBp 33,00 | GBp 34,05 | GBp 32,50 | 138,31K |
| 2026-08-25 | GBp 34,10 | +%2,71 | GBp 32,35 | GBp 34,10 | GBp 32,00 | 284,96K |
| 2026-08-24 | GBp 33,20 | -%1,04 | GBp 33,35 | GBp 34,55 | GBp 32,44 | 407,51K |
| 2026-08-21 | GBp 33,55 | -%1,18 | GBp 34,95 | GBp 34,95 | GBp 33,50 | 183,33K |
| 2026-08-20 | GBp 33,95 | -%0,73 | GBp 34,70 | GBp 35,00 | GBp 33,45 | 222,47K |
| 2026-08-19 | GBp 34,20 | -%0,87 | GBp 34,50 | GBp 35,00 | GBp 34,20 | 130,75K |
| 2026-08-18 | GBp 34,50 | -%0,72 | GBp 34,75 | GBp 35,00 | GBp 34,50 | 266,10K |
| 2026-08-17 | GBp 34,75 | +%0,14 | GBp 34,70 | GBp 35,00 | GBp 34,05 | 91,13K |
| 2026-08-14 | GBp 34,70 | -%0,14 | GBp 34,70 | GBp 35,95 | GBp 34,70 | 274,52K |
| 2026-08-13 | GBp 34,75 | %0,00 | GBp 34,80 | GBp 35,95 | GBp 34,20 | 635,55K |
| 2026-08-12 | GBp 34,75 | +%0,72 | GBp 34,50 | GBp 34,80 | GBp 34,50 | 273,14K |
| 2026-08-11 | GBp 34,50 | -%0,29 | GBp 34,60 | GBp 34,80 | GBp 34,20 | 188,44K |
| 2026-08-10 | GBp 34,60 | +%0,87 | GBp 34,50 | GBp 34,60 | GBp 34,25 | 127,77K |
| 2026-08-07 | GBp 34,30 | -%0,58 | GBp 34,60 | GBp 34,80 | GBp 34,15 | 1,21M |
| 2026-08-06 | GBp 34,50 | +%0,58 | GBp 34,75 | GBp 35,95 | GBp 34,40 | 173,61K |
| 2026-08-05 | GBp 34,30 | %0,00 | GBp 34,30 | GBp 35,70 | GBp 34,30 | 311,99K |
| 2026-08-04 | GBp 34,30 | %0,00 | GBp 34,50 | GBp 34,85 | GBp 34,00 | 891,35K |
| 2026-08-03 | GBp 34,30 | -%4,32 | GBp 35,00 | GBp 35,80 | GBp 34,05 | 378,64K |
| 2026-07-31 | GBp 35,85 | +%4,52 | GBp 34,95 | GBp 35,85 | GBp 34,50 | 399,55K |
| 2026-07-30 | GBp 34,30 | +%4,89 | GBp 33,65 | GBp 35,00 | GBp 33,24 | 511,27K |
| 2026-07-29 | GBp 32,70 | -%3,82 | GBp 34,10 | GBp 34,95 | GBp 32,55 | 607,06K |
| 2026-07-28 | GBp 34,00 | -%0,07 | GBp 32,55 | GBp 34,95 | GBp 32,55 | 143,51K |
| 2026-07-27 | GBp 34,03 | +%3,11 | GBp 32,67 | GBp 34,19 | GBp 32,67 | 62,56K |
| 2026-07-24 | GBp 33,00 | +%1,38 | GBp 32,80 | GBp 35,65 | GBp 32,55 | 215,37K |
| 2026-07-23 | GBp 32,55 | -%2,54 | GBp 33,35 | GBp 34,25 | GBp 32,55 | 297,39K |
| 2026-07-22 | GBp 33,40 | -%3,19 | GBp 33,20 | GBp 34,75 | GBp 33,00 | 174,29K |
| 2026-07-21 | GBp 34,50 | -%0,72 | GBp 34,70 | GBp 35,85 | GBp 33,28 | 1,35M |
| 2026-07-20 | GBp 34,75 | -%1,84 | GBp 35,65 | GBp 36,90 | GBp 34,70 | 211,33K |
| 2026-07-17 | GBp 35,40 | -%1,53 | GBp 35,45 | GBp 36,80 | GBp 35,40 | 106,88K |
| 2026-07-16 | GBp 35,95 | +%0,42 | GBp 35,40 | GBp 36,01 | GBp 34,50 | 94,35K |
| 2026-07-15 | GBp 35,80 | +%0,28 | GBp 35,25 | GBp 36,90 | GBp 34,95 | 186,93K |
| 2026-07-14 | GBp 35,70 | %0,00 | GBp 35,20 | GBp 36,62 | GBp 35,00 | 328,93K |
| 2026-07-13 | GBp 35,70 | -%0,83 | GBp 36,10 | GBp 36,90 | GBp 35,00 | 325,67K |
| 2026-07-10 | GBp 36,00 | +%0,14 | GBp 36,60 | GBp 36,91 | GBp 36,00 | 196,20K |
| 2026-07-09 | GBp 35,95 | -%3,49 | GBp 37,05 | GBp 39,20 | GBp 33,99 | 321,49K |
| 2026-07-08 | GBp 37,25 | -%0,67 | GBp 38,45 | GBp 38,75 | GBp 37,05 | 254,79K |
| 2026-07-07 | GBp 37,50 | -%0,53 | GBp 38,30 | GBp 38,45 | GBp 37,10 | 351,23K |
| 2026-07-06 | GBp 37,70 | -%2,08 | GBp 39,75 | GBp 40,90 | GBp 37,70 | 149,04K |
| 2026-07-03 | GBp 38,50 | -%0,90 | GBp 39,45 | GBp 40,00 | GBp 38,30 | 63,99K |
| 2026-07-02 | GBp 38,85 | -%0,64 | GBp 40,95 | GBp 40,95 | GBp 38,60 | 95,13K |
| 2026-07-01 | GBp 39,10 | +%1,30 | GBp 38,25 | GBp 40,45 | GBp 38,25 | 77,47K |
| 2026-06-30 | GBp 38,60 | -%0,39 | GBp 40,40 | GBp 40,40 | GBp 38,25 | 258,40K |
| 2026-06-29 | GBp 38,75 | -%2,02 | GBp 38,25 | GBp 41,00 | GBp 38,25 | 185,84K |
| 2026-06-26 | GBp 39,55 | +%0,76 | GBp 39,50 | GBp 39,55 | GBp 38,42 | 107,19K |
| 2026-06-25 | GBp 39,25 | -%0,13 | GBp 38,00 | GBp 40,00 | GBp 38,00 | 123,46K |
| 2026-06-24 | GBp 39,30 | +%0,13 | GBp 39,45 | GBp 40,95 | GBp 39,30 | 112,44K |
| 2026-06-23 | GBp 39,25 | +%2,08 | GBp 39,95 | GBp 40,00 | GBp 38,25 | 216,95K |
| 2026-06-22 | GBp 38,45 | -%3,27 | GBp 41,00 | GBp 41,00 | GBp 38,45 | 288,78K |
| 2026-06-19 | GBp 39,75 | +%0,76 | GBp 39,75 | GBp 40,75 | GBp 38,40 | 125,08K |
| 2026-06-18 | GBp 39,45 | -%2,83 | GBp 39,70 | GBp 40,56 | GBp 39,45 | 177,72K |
| 2026-06-17 | GBp 40,60 | +%1,25 | GBp 40,15 | GBp 40,81 | GBp 40,00 | 173,01K |
| 2026-06-16 | GBp 40,10 | +%0,50 | GBp 40,00 | GBp 40,50 | GBp 39,75 | 252,88K |
| 2026-06-15 | GBp 39,90 | -%0,25 | GBp 40,00 | GBp 40,50 | GBp 38,00 | 273,41K |
| 2026-06-12 | GBp 40,00 | +%2,56 | GBp 39,00 | GBp 40,00 | GBp 37,00 | 224,61K |
| 2026-06-11 | GBp 39,00 | +%2,09 | GBp 38,00 | GBp 39,00 | GBp 36,70 | 158,49K |
| 2026-06-10 | GBp 38,20 | -%0,78 | GBp 37,35 | GBp 38,70 | GBp 36,75 | 205,36K |
| 2026-06-09 | GBp 38,50 | +%0,52 | GBp 37,35 | GBp 38,50 | GBp 37,35 | 272,77K |
| 2026-06-08 | GBp 38,30 | +%1,86 | GBp 38,05 | GBp 38,75 | GBp 36,70 | 129,51K |
| 2026-06-05 | GBp 37,60 | -%5,29 | GBp 40,80 | GBp 40,90 | GBp 36,50 | 2,01M |
| 2026-06-04 | GBp 39,70 | -%2,58 | GBp 40,50 | GBp 42,95 | GBp 39,15 | 230,93K |
| 2026-06-03 | GBp 40,75 | -%2,74 | GBp 42,00 | GBp 43,00 | GBp 40,65 | 583,93K |
| 2026-06-02 | GBp 41,90 | %0,00 | GBp 42,10 | GBp 42,75 | GBp 41,50 | 496,61K |
| 2026-06-01 | GBp 41,90 | -%2,56 | GBp 42,10 | GBp 43,95 | GBp 41,40 | 343,96K |
| 2026-05-29 | GBp 43,00 | %0,00 | GBp 43,00 | GBp 43,00 | GBp 40,70 | 151,01K |
| 2026-05-28 | GBp 43,00 | +%1,42 | GBp 41,10 | GBp 43,00 | GBp 41,10 | 199,88K |