ME Group International plc MEGP
LSE · Birleşik Krallık · Perakende Ticaret
GBp 119,00-3,80 (-%3,09)
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 119,00 | -%3,09 | GBp 125,00 | GBp 125,00 | GBp 118,80 | 536,16K |
| 2026-09-30 | GBp 122,80 | +%1,32 | GBp 124,80 | GBp 124,80 | GBp 120,20 | 1,05M |
| 2026-09-29 | GBp 121,20 | -%2,10 | GBp 124,80 | GBp 124,80 | GBp 121,20 | 486,58K |
| 2026-09-28 | GBp 123,80 | +%6,54 | GBp 118,00 | GBp 124,60 | GBp 116,60 |
| 2,48M |
| 2026-09-25 | GBp 116,20 | +%1,57 | GBp 114,00 | GBp 119,80 | GBp 114,00 | 1,09M |
| 2026-09-24 | GBp 114,40 | -%2,39 | GBp 121,00 | GBp 121,00 | GBp 114,40 | 655,48K |
| 2026-09-23 | GBp 117,20 | -%2,33 | GBp 125,00 | GBp 125,00 | GBp 115,80 | 636,71K |
| 2026-09-22 | GBp 120,00 | -%0,17 | GBp 120,20 | GBp 123,60 | GBp 119,60 | 713,24K |
| 2026-09-21 | GBp 120,20 | -%0,50 | GBp 118,00 | GBp 122,60 | GBp 118,00 | 479,29K |
| 2026-09-18 | GBp 120,80 | -%1,47 | GBp 122,80 | GBp 123,00 | GBp 119,60 | 3,00M |
| 2026-09-17 | GBp 122,60 | +%2,17 | GBp 120,60 | GBp 124,09 | GBp 120,40 | 795,74K |
| 2026-09-16 | GBp 120,00 | +%0,33 | GBp 119,80 | GBp 121,00 | GBp 118,40 | 1,01M |
| 2026-09-15 | GBp 119,60 | -%0,33 | GBp 120,20 | GBp 121,60 | GBp 119,49 | 1,69M |
| 2026-09-14 | GBp 120,00 | -%2,12 | GBp 125,00 | GBp 125,00 | GBp 119,80 | 1,34M |
| 2026-09-11 | GBp 122,60 | +%2,17 | GBp 125,00 | GBp 125,00 | GBp 120,00 | 435,18K |
| 2026-09-10 | GBp 120,00 | +%0,84 | GBp 119,40 | GBp 123,40 | GBp 118,00 | 522,76K |
| 2026-09-09 | GBp 119,00 | -%1,65 | GBp 126,00 | GBp 126,00 | GBp 119,00 | 368,51K |
| 2026-09-08 | GBp 121,00 | -%2,26 | GBp 129,60 | GBp 129,60 | GBp 120,40 | 400,44K |
| 2026-09-07 | GBp 123,80 | -%0,48 | GBp 123,80 | GBp 127,60 | GBp 122,60 | 431,27K |
| 2026-09-04 | GBp 124,40 | -%1,43 | GBp 122,80 | GBp 126,20 | GBp 122,80 | 405,70K |
| 2026-09-03 | GBp 126,20 | +%3,61 | GBp 127,60 | GBp 127,60 | GBp 122,00 | 442,94K |
| 2026-09-02 | GBp 121,80 | -%2,09 | GBp 122,60 | GBp 126,60 | GBp 121,20 | 565,11K |
| 2026-09-01 | GBp 124,40 | -%4,16 | GBp 128,80 | GBp 129,60 | GBp 123,20 | 750,98K |
| 2026-08-28 | GBp 129,80 | +%1,41 | GBp 130,00 | GBp 130,60 | GBp 127,60 | 2,51M |
| 2026-08-27 | GBp 128,00 | +%1,59 | GBp 129,00 | GBp 130,00 | GBp 125,00 | 540,08K |
| 2026-08-26 | GBp 126,00 | +%0,16 | GBp 123,00 | GBp 129,23 | GBp 123,00 | 1,17M |
| 2026-08-25 | GBp 125,80 | +%0,80 | GBp 129,20 | GBp 129,20 | GBp 124,00 | 986,87K |
| 2026-08-24 | GBp 124,80 | +%3,14 | GBp 125,00 | GBp 129,20 | GBp 123,40 | 1,64M |
| 2026-08-21 | GBp 121,00 | +%2,37 | GBp 118,20 | GBp 121,20 | GBp 118,20 | 724,08K |
| 2026-08-20 | GBp 118,20 | -%1,17 | GBp 116,40 | GBp 119,00 | GBp 116,40 | 415,94K |
| 2026-08-19 | GBp 119,60 | +%1,70 | GBp 117,00 | GBp 120,00 | GBp 115,00 | 554,15K |
| 2026-08-18 | GBp 117,60 | -%1,01 | GBp 118,60 | GBp 120,00 | GBp 117,20 | 636,16K |
| 2026-08-17 | GBp 118,80 | %0,00 | GBp 121,60 | GBp 121,60 | GBp 118,00 | 335,99K |
| 2026-08-14 | GBp 118,80 | +%0,34 | GBp 117,00 | GBp 121,80 | GBp 117,00 | 703,96K |
| 2026-08-13 | GBp 118,40 | -%0,17 | GBp 120,00 | GBp 121,80 | GBp 117,60 | 601,60K |
| 2026-08-12 | GBp 118,60 | +%1,37 | GBp 117,00 | GBp 120,00 | GBp 116,40 | 469,31K |
| 2026-08-11 | GBp 117,00 | -%0,34 | GBp 122,00 | GBp 122,00 | GBp 115,06 | 704,12K |
| 2026-08-10 | GBp 117,40 | -%3,93 | GBp 125,00 | GBp 125,00 | GBp 116,80 | 944,12K |
| 2026-08-07 | GBp 122,20 | +%1,66 | GBp 121,00 | GBp 124,69 | GBp 120,00 | 1,73M |
| 2026-08-06 | GBp 120,20 | -%2,44 | GBp 125,40 | GBp 125,40 | GBp 118,94 | 1,16M |
| 2026-08-05 | GBp 123,20 | -%0,81 | GBp 123,00 | GBp 126,00 | GBp 121,44 | 2,78M |
| 2026-08-04 | GBp 124,20 | +%5,25 | GBp 118,20 | GBp 124,80 | GBp 116,22 | 1,94M |
| 2026-08-03 | GBp 118,00 | +%6,50 | GBp 113,00 | GBp 118,00 | GBp 112,00 | 3,53M |
| 2026-07-31 | GBp 110,80 | -%0,72 | GBp 113,40 | GBp 114,00 | GBp 110,80 | 659,52K |
| 2026-07-30 | GBp 111,60 | -%1,41 | GBp 112,60 | GBp 115,40 | GBp 111,40 | 546,71K |
| 2026-07-29 | GBp 113,20 | +%0,89 | GBp 112,80 | GBp 114,40 | GBp 111,80 | 1,00M |
| 2026-07-28 | GBp 112,20 | +%0,90 | GBp 111,20 | GBp 112,20 | GBp 110,00 | 796,01K |
| 2026-07-27 | GBp 111,20 | +%4,71 | GBp 110,00 | GBp 112,00 | GBp 106,20 | 1,78M |
| 2026-07-24 | GBp 106,20 | +%0,76 | GBp 110,00 | GBp 110,00 | GBp 103,20 | 1,14M |
| 2026-07-23 | GBp 105,40 | -%3,66 | GBp 114,00 | GBp 114,00 | GBp 105,40 | 1,67M |
| 2026-07-22 | GBp 109,40 | -%2,67 | GBp 110,00 | GBp 114,00 | GBp 109,40 | 711,00K |
| 2026-07-21 | GBp 112,40 | -%1,92 | GBp 112,60 | GBp 115,00 | GBp 112,40 | 362,21K |
| 2026-07-20 | GBp 114,60 | -%0,69 | GBp 115,00 | GBp 116,60 | GBp 113,40 | 455,87K |
| 2026-07-17 | GBp 115,40 | -%0,35 | GBp 114,00 | GBp 117,40 | GBp 114,00 | 957,45K |
| 2026-07-16 | GBp 115,80 | +%2,66 | GBp 110,00 | GBp 116,40 | GBp 110,00 | 1,24M |
| 2026-07-15 | GBp 112,80 | +%1,99 | GBp 111,00 | GBp 115,00 | GBp 107,80 | 2,33M |
| 2026-07-14 | GBp 110,60 | -%2,12 | GBp 111,00 | GBp 114,60 | GBp 106,20 | 3,37M |
| 2026-07-13 | GBp 113,00 | +%9,28 | GBp 121,20 | GBp 122,00 | GBp 110,00 | 6,24M |
| 2026-07-10 | GBp 103,40 | +%0,58 | GBp 102,40 | GBp 105,90 | GBp 101,80 | 1,15M |
| 2026-07-09 | GBp 102,80 | +%2,19 | GBp 101,40 | GBp 102,80 | GBp 100,20 | 957,45K |
| 2026-07-08 | GBp 100,60 | -%2,52 | GBp 103,00 | GBp 103,80 | GBp 100,39 | 526,94K |
| 2026-07-07 | GBp 103,20 | -%1,15 | GBp 104,40 | GBp 105,60 | GBp 103,20 | 1,01M |
| 2026-07-06 | GBp 104,40 | -%0,76 | GBp 105,00 | GBp 107,00 | GBp 104,00 | 419,42K |
| 2026-07-03 | GBp 105,20 | +%1,94 | GBp 107,00 | GBp 107,00 | GBp 103,20 | 821,92K |
| 2026-07-02 | GBp 103,20 | -%0,58 | GBp 107,00 | GBp 107,00 | GBp 102,40 | 882,52K |
| 2026-07-01 | GBp 103,80 | +%3,39 | GBp 101,00 | GBp 105,30 | GBp 99,50 | 1,33M |
| 2026-06-30 | GBp 100,40 | -%3,46 | GBp 103,80 | GBp 105,40 | GBp 100,40 | 1,19M |
| 2026-06-29 | GBp 104,00 | -%1,70 | GBp 105,40 | GBp 106,67 | GBp 103,40 | 447,78K |
| 2026-06-26 | GBp 105,80 | +%2,32 | GBp 107,20 | GBp 107,20 | GBp 103,20 | 825,82K |
| 2026-06-25 | GBp 103,40 | +%0,19 | GBp 103,00 | GBp 105,80 | GBp 102,00 | 1,26M |
| 2026-06-24 | GBp 103,20 | +%2,18 | GBp 105,00 | GBp 105,00 | GBp 101,20 | 1,19M |
| 2026-06-23 | GBp 101,00 | -%1,37 | GBp 102,60 | GBp 102,60 | GBp 100,60 | 1,00M |
| 2026-06-22 | GBp 102,40 | -%4,30 | GBp 106,00 | GBp 108,80 | GBp 102,40 | 1,12M |
| 2026-06-19 | GBp 107,00 | -%2,19 | GBp 112,00 | GBp 112,00 | GBp 107,00 | 1,26M |
| 2026-06-18 | GBp 109,40 | +%0,92 | GBp 108,00 | GBp 112,20 | GBp 106,00 | 828,50K |
| 2026-06-17 | GBp 108,40 | -%2,34 | GBp 111,40 | GBp 112,00 | GBp 107,60 | 553,01K |
| 2026-06-16 | GBp 111,00 | +%1,09 | GBp 112,60 | GBp 112,60 | GBp 108,07 | 1,17M |
| 2026-06-15 | GBp 109,80 | +%0,18 | GBp 110,80 | GBp 111,80 | GBp 108,40 | 966,88K |
| 2026-06-12 | GBp 109,60 | -%1,97 | GBp 110,00 | GBp 115,00 | GBp 109,00 | 1,14M |
| 2026-06-11 | GBp 111,80 | -%0,53 | GBp 110,80 | GBp 112,80 | GBp 110,00 | 1,06M |
| 2026-06-10 | GBp 112,40 | +%4,66 | GBp 108,00 | GBp 114,40 | GBp 108,00 | 3,37M |
| 2026-06-09 | GBp 107,40 | +%1,70 | GBp 105,60 | GBp 109,80 | GBp 104,00 | 1,67M |
| 2026-06-08 | GBp 105,60 | +%0,76 | GBp 106,00 | GBp 107,00 | GBp 103,40 | 2,33M |
| 2026-06-05 | GBp 104,80 | +%4,38 | GBp 100,00 | GBp 107,40 | GBp 99,69 | 2,65M |
| 2026-06-04 | GBp 100,40 | +%0,20 | GBp 101,00 | GBp 104,80 | GBp 98,50 | 3,16M |
| 2026-06-03 | GBp 100,20 | -%7,22 | GBp 108,40 | GBp 108,43 | GBp 100,00 | 4,07M |
| 2026-06-02 | GBp 108,00 | +%0,19 | GBp 112,00 | GBp 112,00 | GBp 104,20 | 3,49M |
| 2026-06-01 | GBp 107,80 | -%26,67 | GBp 123,20 | GBp 123,40 | GBp 105,40 | 10,35M |
| 2026-05-29 | GBp 147,00 | %0,00 | GBp 148,00 | GBp 149,60 | GBp 146,60 | 617,94K |
| 2026-05-28 | GBp 147,00 | +%0,68 | GBp 145,40 | GBp 148,06 | GBp 144,60 | 159,09K |