Lords Group Trading PLC LORD
LSE · Birleşik Krallık · Dağıtım Hizmetleri
GBp 12,40-0,60 (-%4,62)
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 13,00 | -%5,45 | GBp 13,75 | GBp 14,00 | GBp 12,66 | 497,77K |
| 2026-09-29 | GBp 13,75 | +%1,85 | GBp 13,50 | GBp 14,00 | GBp 13,00 | 222,21K |
| 2026-09-28 | GBp 13,50 | +%5,88 | GBp 12,75 | GBp 14,00 | GBp 12,50 | 331,09K |
| 2026-09-25 | GBp 12,75 | %0,00 | GBp 12,75 | GBp 13,00 | GBp 12,75 | 7,86K |
| 2026-09-24 | GBp 12,75 | %0,00 | GBp 12,75 | GBp 13,00 | GBp 12,50 | 100,40K |
| 2026-09-23 | GBp 12,75 | %0,00 | GBp 12,75 | GBp 13,00 | GBp 12,50 | 1,20K |
| 2026-09-22 | GBp 12,75 | -%0,39 | GBp 12,38 | GBp 13,00 | GBp 12,50 | 43,55K |
| 2026-09-21 | GBp 12,80 | +%3,43 | GBp 12,38 | GBp 12,80 | GBp 12,30 | 148,99K |
| 2026-09-18 | GBp 12,38 | +%1,02 | GBp 12,25 | GBp 12,50 | GBp 12,21 | 99,81K |
| 2026-09-17 | GBp 12,25 | %0,00 | GBp 12,25 | GBp 12,48 | GBp 12,01 | 33,08K |
| 2026-09-16 | GBp 12,25 | +%1,03 | GBp 12,13 | GBp 12,50 | GBp 12,00 | 58,46K |
| 2026-09-15 | GBp 12,13 | -%1,02 | GBp 12,13 | GBp 12,50 | GBp 11,75 | 9,11K |
| 2026-09-14 | GBp 12,25 | +%4,26 | GBp 11,88 | GBp 12,50 | GBp 11,62 | 154,71K |
| 2026-09-11 | GBp 11,75 | +%1,08 | GBp 11,63 | GBp 12,00 | GBp 11,30 | 232,47K |
| 2026-09-10 | GBp 11,63 | -%4,12 | GBp 12,13 | GBp 12,25 | GBp 11,50 | 240,74K |
| 2026-09-09 | GBp 12,13 | -%2,02 | GBp 12,38 | GBp 12,50 | GBp 12,00 | 169,05K |
| 2026-09-08 | GBp 12,38 | %0,00 | GBp 12,38 | GBp 12,50 | GBp 12,25 | 15,27K |
| 2026-09-07 | GBp 12,38 | -%1,98 | GBp 12,63 | GBp 12,75 | GBp 12,25 | 42,70K |
| 2026-09-04 | GBp 12,63 | %0,00 | GBp 12,63 | GBp 12,75 | GBp 12,35 | 274,50K |
| 2026-09-03 | GBp 12,63 | -%3,81 | GBp 13,13 | GBp 13,00 | GBp 12,50 | 221,37K |
| 2026-09-02 | GBp 13,13 | -%1,87 | GBp 13,38 | GBp 13,50 | GBp 13,00 | 237,76K |
| 2026-09-01 | GBp 13,38 | %0,00 | GBp 13,38 | GBp 13,50 | GBp 13,25 | 10,19K |
| 2026-08-28 | GBp 13,38 | %0,00 | GBp 13,38 | GBp 13,49 | GBp 13,25 | 194,45K |
| 2026-08-27 | GBp 13,38 | +%0,94 | GBp 13,25 | GBp 13,50 | GBp 13,25 | 144,48K |
| 2026-08-26 | GBp 13,25 | +%0,95 | GBp 13,13 | GBp 13,50 | GBp 13,00 | 298,56K |
| 2026-08-25 | GBp 13,13 | +%1,94 | GBp 12,88 | GBp 13,50 | GBp 12,75 | 144,37K |
| 2026-08-24 | GBp 12,88 | %0,00 | GBp 12,88 | GBp 13,00 | GBp 12,75 | 106,51K |
| 2026-08-21 | GBp 12,88 | %0,00 | GBp 12,88 | GBp 13,00 | GBp 12,75 | 50,01K |
| 2026-08-20 | GBp 12,88 | %0,00 | GBp 12,88 | GBp 13,00 | GBp 12,60 | 240,06K |
| 2026-08-19 | GBp 12,88 | %0,00 | GBp 12,88 | GBp 13,00 | GBp 12,78 | 121,42K |
| 2026-08-18 | GBp 12,88 | -%2,83 | GBp 13,25 | GBp 13,50 | GBp 12,75 | 176,73K |
| 2026-08-17 | GBp 13,25 | %0,00 | GBp 13,25 | GBp 13,50 | GBp 13,00 | 186,69K |
| 2026-08-14 | GBp 13,25 | +%0,95 | GBp 13,13 | GBp 13,50 | GBp 13,00 | 307,11K |
| 2026-08-13 | GBp 13,13 | +%1,94 | GBp 12,88 | GBp 13,25 | GBp 12,76 | 668,98K |
| 2026-08-12 | GBp 12,88 | %0,00 | GBp 12,88 | GBp 13,00 | GBp 12,75 | 13,85K |
| 2026-08-11 | GBp 12,88 | %0,00 | GBp 13,13 | GBp 13,00 | GBp 12,78 | 258,52K |
| 2026-08-10 | GBp 12,88 | %0,00 | GBp 12,88 | GBp 13,00 | GBp 12,75 | 183,62K |
| 2026-08-07 | GBp 12,88 | +%4,04 | GBp 12,38 | GBp 13,00 | GBp 12,25 | 694,96K |
| 2026-08-06 | GBp 12,38 | -%1,98 | GBp 12,63 | GBp 12,75 | GBp 12,25 | 290,18K |
| 2026-08-05 | GBp 12,63 | -%4,72 | GBp 13,25 | GBp 13,50 | GBp 12,50 | 317,09K |
| 2026-08-04 | GBp 13,25 | +%0,95 | GBp 13,13 | GBp 13,50 | GBp 12,86 | 133,53K |
| 2026-08-03 | GBp 13,13 | +%0,96 | GBp 13,00 | GBp 13,50 | GBp 12,82 | 226,24K |
| 2026-07-31 | GBp 13,00 | +%1,96 | GBp 12,75 | GBp 13,50 | GBp 12,50 | 543,67K |
| 2026-07-30 | GBp 12,75 | -%22,73 | GBp 14,50 | GBp 14,22 | GBp 12,50 | 2,70M |
| 2026-07-29 | GBp 16,50 | %0,00 | GBp 16,50 | GBp 17,00 | GBp 16,00 | 75,61K |
| 2026-07-28 | GBp 16,50 | %0,00 | GBp 16,50 | GBp 17,00 | GBp 16,00 | 163,81K |
| 2026-07-27 | GBp 16,50 | %0,00 | GBp 16,50 | GBp 17,00 | GBp 16,00 | 144,17K |
| 2026-07-24 | GBp 16,50 | -%5,71 | GBp 17,50 | GBp 17,00 | GBp 16,50 | 76,50K |
| 2026-07-23 | GBp 17,50 | %0,00 | GBp 17,50 | GBp 18,00 | GBp 16,69 | 47,67K |
| 2026-07-22 | GBp 17,50 | %0,00 | GBp 17,50 | GBp 18,00 | GBp 17,10 | 72,43K |
| 2026-07-21 | GBp 17,50 | %0,00 | GBp 17,50 | GBp 17,73 | GBp 17,25 | 50,75K |
| 2026-07-20 | GBp 17,50 | %0,00 | GBp 17,50 | GBp 18,00 | GBp 17,00 | 40,80K |
| 2026-07-17 | GBp 17,50 | %0,00 | GBp 17,50 | GBp 18,00 | GBp 17,00 | 18,00K |
| 2026-07-16 | GBp 17,50 | +%5,26 | GBp 16,63 | GBp 17,88 | GBp 16,85 | 343,78K |
| 2026-07-15 | GBp 16,63 | %0,00 | GBp 16,63 | GBp 17,00 | GBp 16,25 | 23,97K |
| 2026-07-14 | GBp 16,63 | +%2,31 | GBp 16,25 | GBp 16,88 | GBp 16,00 | 187,99K |
| 2026-07-13 | GBp 16,25 | +%3,17 | GBp 15,75 | GBp 16,49 | GBp 15,88 | 142,60K |
| 2026-07-10 | GBp 15,75 | %0,00 | GBp 15,75 | GBp 16,00 | GBp 15,65 | 65,28K |
| 2026-07-09 | GBp 15,75 | %0,00 | GBp 15,75 | GBp 16,00 | GBp 15,50 | 35,70K |
| 2026-07-08 | GBp 15,75 | -%1,56 | GBp 16,00 | GBp 16,33 | GBp 15,50 | 59,66K |
| 2026-07-07 | GBp 16,00 | %0,00 | GBp 16,00 | GBp 16,50 | GBp 15,50 | 11,79K |
| 2026-07-06 | GBp 16,00 | +%1,59 | GBp 16,00 | GBp 17,00 | GBp 15,50 | 73,38K |
| 2026-07-03 | GBp 15,75 | +%3,28 | GBp 15,25 | GBp 16,00 | GBp 15,29 | 108,47K |
| 2026-07-02 | GBp 15,25 | %0,00 | GBp 15,25 | GBp 15,50 | GBp 15,00 | 28,14K |
| 2026-07-01 | GBp 15,25 | +%1,67 | GBp 15,00 | GBp 15,50 | GBp 15,25 | 99,78K |
| 2026-06-30 | GBp 15,00 | -%1,64 | GBp 15,25 | GBp 16,00 | GBp 14,50 | 53,77K |
| 2026-06-29 | GBp 15,25 | +%3,39 | GBp 15,25 | GBp 16,00 | GBp 14,53 | 103,47K |
| 2026-06-26 | GBp 14,75 | -%1,01 | GBp 14,75 | GBp 15,00 | GBp 14,73 | 61,46K |
| 2026-06-25 | GBp 14,90 | -%6,88 | GBp 16,00 | GBp 16,50 | GBp 14,50 | 341,05K |
| 2026-06-24 | GBp 16,00 | %0,00 | GBp 16,00 | GBp 16,50 | GBp 15,65 | 57,98K |
| 2026-06-23 | GBp 16,00 | -%1,54 | GBp 16,25 | GBp 16,50 | GBp 15,50 | 62,26K |
| 2026-06-22 | GBp 16,25 | %0,00 | GBp 16,25 | GBp 16,50 | GBp 16,00 | 51,96K |
| 2026-06-19 | GBp 16,25 | -%2,99 | GBp 16,75 | GBp 17,00 | GBp 15,22 | 92,32K |
| 2026-06-18 | GBp 16,75 | %0,00 | GBp 16,75 | GBp 17,00 | GBp 16,50 | 7,85K |
| 2026-06-17 | GBp 16,75 | %0,00 | GBp 16,75 | GBp 17,00 | GBp 16,55 | 3,33K |
| 2026-06-16 | GBp 16,75 | %0,00 | GBp 16,75 | GBp 17,00 | GBp 16,51 | 11,37K |
| 2026-06-15 | GBp 16,75 | %0,00 | GBp 16,75 | GBp 17,00 | GBp 16,50 | 13,05K |
| 2026-06-12 | GBp 16,75 | %0,00 | GBp 16,75 | GBp 17,00 | GBp 16,65 | 62,62K |
| 2026-06-11 | GBp 16,75 | -%1,47 | GBp 17,00 | GBp 17,50 | GBp 16,56 | 12,66K |
| 2026-06-10 | GBp 17,00 | %0,00 | GBp 17,00 | GBp 17,50 | GBp 16,52 | 54,18K |
| 2026-06-09 | GBp 17,00 | -%1,45 | GBp 17,25 | GBp 17,50 | GBp 16,53 | 152,15K |
| 2026-06-08 | GBp 17,25 | %0,00 | GBp 17,25 | GBp 17,50 | GBp 17,00 | 54,12K |
| 2026-06-05 | GBp 17,25 | %0,00 | GBp 17,25 | GBp 17,50 | GBp 17,00 | 1,57K |
| 2026-06-04 | GBp 17,25 | %0,00 | GBp 17,25 | GBp 17,50 | GBp 17,00 | 20,55K |
| 2026-06-03 | GBp 17,25 | %0,00 | GBp 17,25 | GBp 17,50 | GBp 17,08 | 14,33K |
| 2026-06-02 | GBp 17,25 | %0,00 | GBp 17,25 | GBp 17,50 | GBp 17,05 | 106,56K |
| 2026-06-01 | GBp 17,25 | %0,00 | GBp 17,25 | GBp 17,50 | GBp 17,00 | 210,08K |
| 2026-05-29 | GBp 17,25 | %0,00 | GBp 17,25 | GBp 17,50 | GBp 17,00 | 108,23K |
| 2026-05-28 | GBp 17,25 | %0,00 | GBp 17,25 | GBp 17,50 | GBp 17,00 | 19,77K |
| 2026-05-27 | GBp 17,25 | +%1,47 | GBp 17,00 | GBp 17,50 | GBp 17,00 | 198,48K |