London Stock Exchange Group plc LSEG
LSE · Birleşik Krallık · Ticari Hizmetler
GBp 8.238,00+78,00 (+%0,96)
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 8.262,00 | +%1,25 | GBp 8.108,00 | GBp 8.268,00 | GBp 8.020,00 | 1,53M |
| 2026-09-30 | GBp 8.160,00 | -%0,27 | GBp 8.184,00 | GBp 8.272,00 | GBp 8.012,00 | 1,69M |
| 2026-09-29 | GBp 8.182,00 | +%0,54 | GBp 8.124,00 | GBp 8.208,00 | GBp 8.034,00 | 1,24M |
| 2026-09-28 | GBp 8.138,00 | -%0,76 | GBp 8.200,00 | GBp 8.320,00 | GBp 8.138,00 | 821,01K |
| 2026-09-25 | GBp 8.200,00 | -%0,56 | GBp 8.250,00 | GBp 8.278,00 | GBp 8.194,95 | 2,00M |
| 2026-09-24 | GBp 8.246,00 | -%0,58 | GBp 8.232,00 | GBp 8.360,00 | GBp 8.200,00 | 2,11M |
| 2026-09-23 | GBp 8.294,00 | +%1,72 | GBp 8.196,00 | GBp 8.302,00 | GBp 8.184,00 | 2,26M |
| 2026-09-22 | GBp 8.154,00 | -%2,35 | GBp 8.328,00 | GBp 8.398,00 | GBp 8.154,00 | 1,64M |
| 2026-09-21 | GBp 8.350,00 | +%1,26 | GBp 8.250,00 | GBp 8.368,00 | GBp 8.220,00 | 1,08M |
| 2026-09-18 | GBp 8.246,00 | -%0,19 | GBp 8.200,00 | GBp 8.248,00 | GBp 8.136,00 | 2,64M |
| 2026-09-17 | GBp 8.262,00 | +%1,37 | GBp 8.174,00 | GBp 8.262,00 | GBp 8.122,00 | 1,01M |
| 2026-09-16 | GBp 8.150,00 | -%0,61 | GBp 8.188,00 | GBp 8.218,00 | GBp 8.086,00 | 1,24M |
| 2026-09-15 | GBp 8.200,00 | -%3,23 | GBp 8.432,00 | GBp 8.468,00 | GBp 8.200,00 | 1,11M |
| 2026-09-14 | GBp 8.474,00 | +%2,86 | GBp 8.332,00 | GBp 8.626,00 | GBp 8.332,00 | 3,17M |
| 2026-09-11 | GBp 8.238,00 | -%3,22 | GBp 8.454,00 | GBp 8.476,00 | GBp 8.238,00 | 1,00M |
| 2026-09-10 | GBp 8.512,00 | %0,00 | GBp 8.526,00 | GBp 8.606,00 | GBp 8.496,00 | 538,47K |
| 2026-09-09 | GBp 8.512,00 | -%2,34 | GBp 8.656,00 | GBp 8.680,00 | GBp 8.435,00 | 1,38M |
| 2026-09-08 | GBp 8.716,00 | -%0,18 | GBp 8.754,00 | GBp 8.882,00 | GBp 8.645,80 | 757,00K |
| 2026-09-07 | GBp 8.732,00 | -%1,11 | GBp 8.808,00 | GBp 8.830,00 | GBp 8.700,00 | 510,91K |
| 2026-09-04 | GBp 8.830,00 | -%0,76 | GBp 8.884,00 | GBp 8.884,00 | GBp 8.577,12 | 702,96K |
| 2026-09-03 | GBp 8.898,00 | +%3,85 | GBp 8.576,00 | GBp 8.988,00 | GBp 8.560,00 | 1,63M |
| 2026-09-02 | GBp 8.568,00 | -%3,03 | GBp 8.818,00 | GBp 8.818,00 | GBp 8.562,00 | 907,25K |
| 2026-09-01 | GBp 8.836,00 | -%1,82 | GBp 8.872,00 | GBp 8.952,00 | GBp 8.776,00 | 870,34K |
| 2026-08-28 | GBp 9.000,00 | +%0,22 | GBp 8.986,00 | GBp 9.034,00 | GBp 8.900,00 | 2,51M |
| 2026-08-27 | GBp 8.980,00 | +%3,36 | GBp 8.714,00 | GBp 9.076,00 | GBp 8.678,00 | 1,44M |
| 2026-08-26 | GBp 8.688,00 | -%1,25 | GBp 8.744,00 | GBp 8.838,00 | GBp 8.650,00 | 1,68M |
| 2026-08-25 | GBp 8.798,00 | -%0,48 | GBp 8.780,00 | GBp 8.814,00 | GBp 8.580,00 | 1,84M |
| 2026-08-24 | GBp 8.840,00 | +%2,77 | GBp 8.618,00 | GBp 8.840,00 | GBp 8.582,00 | 1,87M |
| 2026-08-21 | GBp 8.602,00 | +%0,70 | GBp 8.542,00 | GBp 8.686,00 | GBp 8.464,00 | 783,58K |
| 2026-08-20 | GBp 8.542,00 | +%0,28 | GBp 8.456,00 | GBp 8.564,00 | GBp 8.432,00 | 1,30M |
| 2026-08-19 | GBp 8.518,00 | +%0,14 | GBp 8.462,00 | GBp 8.528,00 | GBp 8.354,00 | 1,65M |
| 2026-08-18 | GBp 8.506,00 | +%0,33 | GBp 8.436,00 | GBp 8.608,00 | GBp 8.380,00 | 1,49M |
| 2026-08-17 | GBp 8.478,00 | -%0,68 | GBp 8.522,00 | GBp 8.600,00 | GBp 8.454,00 | 691,81K |
| 2026-08-14 | GBp 8.536,00 | -%0,23 | GBp 8.678,00 | GBp 8.766,00 | GBp 8.460,00 | 1,61M |
| 2026-08-13 | GBp 8.556,00 | -%2,24 | GBp 8.556,00 | GBp 8.634,00 | GBp 8.408,00 | 937,81K |
| 2026-08-12 | GBp 8.752,00 | -%0,61 | GBp 8.836,00 | GBp 8.842,00 | GBp 8.690,00 | 838,78K |
| 2026-08-11 | GBp 8.806,00 | -%0,36 | GBp 8.816,00 | GBp 8.870,00 | GBp 8.756,00 | 760,87K |
| 2026-08-10 | GBp 8.838,00 | -%0,92 | GBp 8.882,00 | GBp 8.916,00 | GBp 8.808,00 | 563,32K |
| 2026-08-07 | GBp 8.920,00 | +%1,94 | GBp 8.718,00 | GBp 9.040,00 | GBp 8.718,00 | 2,17M |
| 2026-08-06 | GBp 8.750,00 | +%1,41 | GBp 8.700,00 | GBp 8.838,00 | GBp 8.624,00 | 1,62M |
| 2026-08-05 | GBp 8.628,00 | +%1,51 | GBp 8.480,00 | GBp 8.704,00 | GBp 8.480,00 | 1,78M |
| 2026-08-04 | GBp 8.500,00 | +%0,12 | GBp 8.474,00 | GBp 8.604,33 | GBp 8.456,00 | 1,20M |
| 2026-08-03 | GBp 8.490,00 | +%1,10 | GBp 8.410,00 | GBp 8.534,00 | GBp 8.320,00 | 2,02M |
| 2026-07-31 | GBp 8.398,00 | -%2,42 | GBp 8.534,00 | GBp 8.594,76 | GBp 8.380,00 | 1,64M |
| 2026-07-30 | GBp 8.606,00 | -%6,44 | GBp 8.984,00 | GBp 9.104,00 | GBp 8.496,00 | 1,77M |
| 2026-07-29 | GBp 9.198,00 | +%0,52 | GBp 9.156,00 | GBp 9.242,00 | GBp 9.070,00 | 1,41M |
| 2026-07-28 | GBp 9.150,00 | +%2,26 | GBp 9.000,00 | GBp 9.150,00 | GBp 8.912,00 | 2,83M |
| 2026-07-27 | GBp 8.948,00 | +%1,98 | GBp 8.826,00 | GBp 8.994,00 | GBp 8.776,00 | 821,78K |
| 2026-07-24 | GBp 8.774,00 | +%2,40 | GBp 8.528,00 | GBp 8.774,00 | GBp 8.472,00 | 1,36M |
| 2026-07-23 | GBp 8.568,00 | -%1,31 | GBp 8.646,00 | GBp 8.670,00 | GBp 8.510,00 | 729,38K |
| 2026-07-22 | GBp 8.682,00 | +%0,95 | GBp 8.556,00 | GBp 9.890,00 | GBp 8.437,42 | 902,51K |
| 2026-07-21 | GBp 8.600,00 | -%2,76 | GBp 8.800,00 | GBp 8.819,88 | GBp 7.520,00 | 2,07M |
| 2026-07-20 | GBp 8.844,00 | -%1,49 | GBp 8.962,00 | GBp 9.022,00 | GBp 8.760,00 | 851,11K |
| 2026-07-17 | GBp 8.978,00 | -%1,28 | GBp 9.192,00 | GBp 9.214,00 | GBp 8.874,00 | 1,89M |
| 2026-07-16 | GBp 9.094,00 | +%0,20 | GBp 8.956,00 | GBp 9.122,00 | GBp 8.926,00 | 715,22K |
| 2026-07-15 | GBp 9.076,00 | +%1,14 | GBp 8.936,00 | GBp 9.114,00 | GBp 8.080,00 | 1,12M |
| 2026-07-14 | GBp 8.974,00 | -%0,40 | GBp 8.918,00 | GBp 9.018,00 | GBp 7.660,00 | 573,59K |
| 2026-07-13 | GBp 9.010,00 | +%1,15 | GBp 8.894,00 | GBp 9.032,00 | GBp 8.858,00 | 794,78K |
| 2026-07-10 | GBp 8.908,00 | +%1,60 | GBp 8.756,00 | GBp 8.942,00 | GBp 7.900,00 | 726,68K |
| 2026-07-09 | GBp 8.768,00 | -%1,06 | GBp 8.866,00 | GBp 8.930,00 | GBp 8.332,00 | 1,73M |
| 2026-07-08 | GBp 8.862,00 | -%1,90 | GBp 9.030,00 | GBp 9.030,00 | GBp 7.680,00 | 905,49K |
| 2026-07-07 | GBp 9.034,00 | +%2,06 | GBp 8.926,00 | GBp 9.102,00 | GBp 8.900,00 | 1,22M |
| 2026-07-06 | GBp 8.852,00 | +%2,10 | GBp 8.698,00 | GBp 9.530,00 | GBp 8.656,00 | 1,70M |
| 2026-07-03 | GBp 8.670,00 | +%0,72 | GBp 8.646,00 | GBp 8.670,00 | GBp 8.538,00 | 416,19K |
| 2026-07-02 | GBp 8.608,00 | +%3,07 | GBp 8.250,00 | GBp 8.608,00 | GBp 8.232,00 | 992,27K |
| 2026-07-01 | GBp 8.352,00 | +%2,33 | GBp 8.112,00 | GBp 8.390,00 | GBp 7.980,00 | 1,76M |
| 2026-06-30 | GBp 8.162,00 | +%1,06 | GBp 8.050,00 | GBp 8.258,00 | GBp 7.974,00 | 1,88M |
| 2026-06-29 | GBp 8.076,00 | +%0,17 | GBp 8.050,00 | GBp 8.160,00 | GBp 8.042,00 | 1,24M |
| 2026-06-26 | GBp 8.062,00 | +%0,42 | GBp 8.000,00 | GBp 8.552,00 | GBp 7.776,00 | 1,40M |
| 2026-06-25 | GBp 8.028,00 | -%3,04 | GBp 8.232,00 | GBp 9.100,00 | GBp 8.025,33 | 2,36M |
| 2026-06-24 | GBp 8.280,00 | -%1,08 | GBp 8.292,00 | GBp 9.200,00 | GBp 8.064,00 | 1,36M |
| 2026-06-23 | GBp 8.370,00 | +%1,11 | GBp 8.248,00 | GBp 9.518,00 | GBp 8.182,00 | 2,53M |
| 2026-06-22 | GBp 8.278,00 | -%2,15 | GBp 8.440,00 | GBp 8.500,00 | GBp 8.208,00 | 4,86M |
| 2026-06-19 | GBp 8.460,00 | +%1,46 | GBp 8.332,00 | GBp 8.460,00 | GBp 8.158,00 | 2,87M |
| 2026-06-18 | GBp 8.338,00 | -%7,00 | GBp 8.790,00 | GBp 10.130,00 | GBp 8.338,00 | 2,17M |
| 2026-06-17 | GBp 8.966,00 | -%1,19 | GBp 9.090,00 | GBp 9.890,00 | GBp 8.840,00 | 1,39M |
| 2026-06-16 | GBp 9.074,00 | -%0,50 | GBp 9.110,00 | GBp 9.194,00 | GBp 9.008,00 | 805,45K |
| 2026-06-15 | GBp 9.120,00 | +%1,22 | GBp 9.050,00 | GBp 9.184,00 | GBp 7.210,00 | 678,86K |
| 2026-06-12 | GBp 9.010,00 | +%1,81 | GBp 8.844,00 | GBp 9.010,00 | GBp 8.766,00 | 506,32K |
| 2026-06-11 | GBp 8.850,00 | -%1,82 | GBp 8.932,00 | GBp 9.028,00 | GBp 8.774,00 | 1,54M |
| 2026-06-10 | GBp 9.014,00 | -%1,25 | GBp 9.196,00 | GBp 9.212,00 | GBp 8.872,00 | 1,65M |
| 2026-06-09 | GBp 9.128,00 | -%1,45 | GBp 9.204,00 | GBp 9.292,00 | GBp 9.128,00 | 1,27M |
| 2026-06-08 | GBp 9.262,00 | -%1,30 | GBp 9.358,00 | GBp 9.410,00 | GBp 9.210,00 | 1,60M |
| 2026-06-05 | GBp 9.384,00 | +%2,42 | GBp 9.170,00 | GBp 9.570,00 | GBp 9.160,00 | 3,20M |
| 2026-06-04 | GBp 9.162,00 | +%5,29 | GBp 8.726,00 | GBp 9.236,00 | GBp 8.726,00 | 915,28K |
| 2026-06-03 | GBp 8.702,00 | -%2,49 | GBp 8.950,00 | GBp 9.016,00 | GBp 8.702,00 | 1,57M |
| 2026-06-02 | GBp 8.924,00 | -%2,85 | GBp 9.192,00 | GBp 9.402,00 | GBp 8.862,00 | 1,26M |
| 2026-06-01 | GBp 9.186,00 | +%1,82 | GBp 8.974,00 | GBp 9.186,00 | GBp 8.974,00 | 997,58K |
| 2026-05-29 | GBp 9.022,00 | +%0,78 | GBp 9.016,00 | GBp 9.070,00 | GBp 8.922,00 | 2,41M |
| 2026-05-28 | GBp 8.952,00 | -%2,01 | GBp 9.060,00 | GBp 9.168,00 | GBp 8.952,00 | 1,48M |