Melrose Industries PLC MRO
LSE · Birleşik Krallık · Elektronik Teknoloji
GBp 467,30-8,80 (-%1,85)
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 467,70 | -%1,76 | GBp 470,00 | GBp 476,15 | GBp 461,80 | 560,12K |
| 2026-09-30 | GBp 476,10 | +%0,68 | GBp 475,30 | GBp 482,70 | GBp 472,40 | 9,04M |
| 2026-09-29 | GBp 472,90 | -%0,15 | GBp 474,90 | GBp 478,10 | GBp 467,30 | 6,13M |
| 2026-09-28 | GBp 473,60 | -%0,08 | GBp 475,70 | GBp 480,18 | GBp 472,90 | 2,47M |
| 2026-09-25 | GBp 474,00 | +%0,32 | GBp 475,00 | GBp 478,30 | GBp 470,90 | 3,63M |
| 2026-09-24 | GBp 472,50 | -%1,54 | GBp 479,10 | GBp 480,00 | GBp 471,06 | 2,71M |
| 2026-09-23 | GBp 479,90 | -%1,62 | GBp 488,00 | GBp 493,10 | GBp 467,10 | 2,86M |
| 2026-09-22 | GBp 487,80 | +%0,04 | GBp 487,60 | GBp 495,78 | GBp 479,10 | 2,31M |
| 2026-09-21 | GBp 487,60 | +%1,97 | GBp 482,50 | GBp 488,30 | GBp 479,50 | 3,29M |
| 2026-09-18 | GBp 478,20 | -%1,58 | GBp 488,40 | GBp 490,55 | GBp 478,15 | 7,90M |
| 2026-09-17 | GBp 485,90 | +%1,38 | GBp 481,70 | GBp 489,27 | GBp 480,40 | 2,78M |
| 2026-09-16 | GBp 479,30 | +%2,22 | GBp 470,60 | GBp 482,90 | GBp 470,60 | 2,48M |
| 2026-09-15 | GBp 468,90 | +%0,41 | GBp 465,00 | GBp 472,50 | GBp 460,95 | 2,35M |
| 2026-09-14 | GBp 467,00 | -%1,89 | GBp 469,20 | GBp 476,80 | GBp 462,20 | 3,15M |
| 2026-09-11 | GBp 476,00 | +%0,44 | GBp 474,00 | GBp 479,20 | GBp 473,10 | 2,33M |
| 2026-09-10 | GBp 473,90 | -%1,54 | GBp 479,50 | GBp 481,00 | GBp 468,10 | 2,98M |
| 2026-09-09 | GBp 481,30 | -%3,45 | GBp 490,60 | GBp 495,10 | GBp 480,70 | 7,78M |
| 2026-09-08 | GBp 498,50 | +%0,40 | GBp 496,90 | GBp 500,80 | GBp 492,70 | 2,32M |
| 2026-09-07 | GBp 496,50 | -%1,45 | GBp 503,20 | GBp 511,85 | GBp 496,50 | 3,03M |
| 2026-09-04 | GBp 503,80 | +%1,31 | GBp 497,40 | GBp 508,00 | GBp 497,40 | 4,03M |
| 2026-09-03 | GBp 497,30 | +%2,30 | GBp 486,80 | GBp 501,60 | GBp 483,20 | 4,46M |
| 2026-09-02 | GBp 486,10 | -%1,76 | GBp 493,30 | GBp 495,00 | GBp 483,70 | 2,85M |
| 2026-09-01 | GBp 494,80 | -%3,96 | GBp 508,80 | GBp 514,20 | GBp 491,60 | 5,40M |
| 2026-08-28 | GBp 515,20 | +%1,22 | GBp 514,00 | GBp 524,87 | GBp 512,60 | 5,88M |
| 2026-08-27 | GBp 509,00 | -%0,39 | GBp 510,00 | GBp 511,80 | GBp 499,00 | 4,49M |
| 2026-08-26 | GBp 511,00 | +%0,16 | GBp 509,40 | GBp 521,60 | GBp 506,80 | 6,58M |
| 2026-08-25 | GBp 510,20 | +%10,43 | GBp 510,00 | GBp 512,80 | GBp 496,70 | 8,26M |
| 2026-08-24 | GBp 462,00 | -%1,76 | GBp 468,70 | GBp 471,47 | GBp 459,30 | 2,17M |
| 2026-08-21 | GBp 470,30 | -%1,26 | GBp 476,00 | GBp 478,60 | GBp 469,00 | 3,78M |
| 2026-08-20 | GBp 476,30 | -%1,47 | GBp 484,90 | GBp 486,60 | GBp 476,30 | 2,26M |
| 2026-08-19 | GBp 483,40 | -%0,90 | GBp 488,30 | GBp 495,24 | GBp 480,40 | 2,89M |
| 2026-08-18 | GBp 487,80 | -%1,11 | GBp 495,00 | GBp 496,30 | GBp 485,30 | 4,61M |
| 2026-08-17 | GBp 493,30 | -%0,20 | GBp 494,60 | GBp 496,60 | GBp 490,20 | 3,19M |
| 2026-08-14 | GBp 494,30 | +%0,45 | GBp 494,80 | GBp 497,30 | GBp 490,76 | 5,81M |
| 2026-08-13 | GBp 492,10 | -%0,24 | GBp 495,00 | GBp 501,00 | GBp 489,70 | 4,08M |
| 2026-08-12 | GBp 493,30 | +%1,21 | GBp 490,80 | GBp 498,06 | GBp 490,00 | 2,10M |
| 2026-08-11 | GBp 487,40 | -%0,41 | GBp 498,30 | GBp 498,30 | GBp 483,30 | 3,48M |
| 2026-08-10 | GBp 489,40 | +%0,82 | GBp 486,40 | GBp 496,80 | GBp 481,90 | 2,51M |
| 2026-08-07 | GBp 485,40 | +%1,72 | GBp 476,00 | GBp 485,40 | GBp 476,00 | 2,22M |
| 2026-08-06 | GBp 477,20 | -%2,79 | GBp 490,30 | GBp 493,40 | GBp 476,76 | 3,01M |
| 2026-08-05 | GBp 490,90 | +%2,12 | GBp 485,90 | GBp 494,90 | GBp 482,10 | 5,96M |
| 2026-08-04 | GBp 480,70 | +%3,76 | GBp 469,60 | GBp 480,70 | GBp 458,70 | 9,64M |
| 2026-08-03 | GBp 463,30 | +%1,98 | GBp 465,60 | GBp 473,10 | GBp 461,90 | 8,47M |
| 2026-07-31 | GBp 454,30 | -%4,40 | GBp 430,80 | GBp 468,30 | GBp 409,90 | 10,13M |
| 2026-07-30 | GBp 475,20 | -%1,16 | GBp 477,50 | GBp 484,45 | GBp 468,50 | 4,21M |
| 2026-07-29 | GBp 480,80 | +%1,18 | GBp 476,70 | GBp 481,60 | GBp 473,30 | 4,94M |
| 2026-07-28 | GBp 475,20 | +%0,61 | GBp 475,70 | GBp 482,93 | GBp 472,50 | 4,40M |
| 2026-07-27 | GBp 472,30 | +%0,40 | GBp 479,80 | GBp 483,80 | GBp 461,80 | 10,67M |
| 2026-07-24 | GBp 470,40 | -%0,76 | GBp 471,70 | GBp 477,20 | GBp 468,50 | 3,61M |
| 2026-07-23 | GBp 474,00 | -%1,66 | GBp 480,00 | GBp 482,30 | GBp 470,70 | 2,71M |
| 2026-07-22 | GBp 482,00 | +%2,47 | GBp 469,00 | GBp 483,90 | GBp 468,90 | 3,38M |
| 2026-07-21 | GBp 470,40 | +%2,11 | GBp 459,00 | GBp 470,60 | GBp 459,00 | 2,78M |
| 2026-07-20 | GBp 460,70 | -%1,09 | GBp 463,00 | GBp 467,20 | GBp 459,20 | 2,50M |
| 2026-07-17 | GBp 465,80 | +%0,15 | GBp 460,70 | GBp 467,60 | GBp 459,40 | 3,65M |
| 2026-07-16 | GBp 465,10 | -%0,09 | GBp 463,30 | GBp 466,20 | GBp 458,30 | 2,84M |
| 2026-07-15 | GBp 465,50 | +%0,17 | GBp 462,40 | GBp 472,30 | GBp 455,41 | 2,73M |
| 2026-07-14 | GBp 464,70 | -%1,17 | GBp 464,60 | GBp 468,30 | GBp 455,10 | 3,38M |
| 2026-07-13 | GBp 470,20 | -%1,22 | GBp 471,40 | GBp 475,60 | GBp 468,50 | 2,30M |
| 2026-07-10 | GBp 476,00 | +%0,17 | GBp 477,00 | GBp 480,19 | GBp 472,80 | 3,28M |
| 2026-07-09 | GBp 475,20 | +%1,00 | GBp 475,40 | GBp 478,40 | GBp 467,90 | 3,76M |
| 2026-07-08 | GBp 470,50 | -%3,72 | GBp 483,60 | GBp 484,70 | GBp 468,40 | 4,04M |
| 2026-07-07 | GBp 488,70 | -%2,26 | GBp 499,50 | GBp 501,20 | GBp 487,20 | 3,63M |
| 2026-07-06 | GBp 500,00 | -%0,56 | GBp 501,40 | GBp 505,81 | GBp 497,50 | 2,91M |
| 2026-07-03 | GBp 502,80 | +%0,82 | GBp 500,00 | GBp 506,00 | GBp 499,50 | 2,63M |
| 2026-07-02 | GBp 498,70 | +%4,92 | GBp 471,80 | GBp 498,70 | GBp 471,05 | 5,68M |
| 2026-07-01 | GBp 475,30 | +%0,08 | GBp 476,70 | GBp 485,40 | GBp 473,90 | 5,33M |
| 2026-06-30 | GBp 474,90 | +%2,79 | GBp 467,70 | GBp 480,14 | GBp 464,70 | 8,37M |
| 2026-06-29 | GBp 462,00 | -%1,28 | GBp 469,00 | GBp 469,80 | GBp 460,50 | 3,86M |
| 2026-06-26 | GBp 468,00 | -%1,37 | GBp 466,10 | GBp 471,20 | GBp 460,00 | 4,07M |
| 2026-06-25 | GBp 474,50 | -%0,69 | GBp 479,20 | GBp 482,70 | GBp 470,90 | 13,61M |
| 2026-06-24 | GBp 477,80 | +%0,65 | GBp 473,70 | GBp 481,20 | GBp 472,20 | 6,86M |
| 2026-06-23 | GBp 474,70 | -%0,13 | GBp 470,90 | GBp 479,00 | GBp 467,10 | 6,05M |
| 2026-06-22 | GBp 475,30 | +%0,91 | GBp 470,80 | GBp 476,00 | GBp 468,20 | 5,61M |
| 2026-06-19 | GBp 471,00 | -%2,55 | GBp 481,90 | GBp 485,70 | GBp 471,00 | 19,84M |
| 2026-06-18 | GBp 483,30 | +%2,01 | GBp 475,60 | GBp 489,10 | GBp 473,25 | 7,54M |
| 2026-06-17 | GBp 473,80 | +%1,07 | GBp 472,50 | GBp 477,10 | GBp 469,50 | 3,16M |
| 2026-06-16 | GBp 468,80 | +%0,71 | GBp 468,30 | GBp 472,93 | GBp 465,95 | 5,88M |
| 2026-06-15 | GBp 465,50 | +%0,65 | GBp 482,00 | GBp 484,74 | GBp 465,50 | 7,23M |
| 2026-06-12 | GBp 462,50 | +%3,19 | GBp 461,30 | GBp 471,00 | GBp 455,00 | 3,68M |
| 2026-06-11 | GBp 448,20 | -%0,13 | GBp 448,20 | GBp 454,70 | GBp 446,00 | 5,23M |
| 2026-06-10 | GBp 448,80 | -%1,08 | GBp 453,70 | GBp 457,70 | GBp 443,36 | 3,90M |
| 2026-06-09 | GBp 453,70 | -%1,28 | GBp 460,90 | GBp 465,82 | GBp 453,70 | 4,30M |
| 2026-06-08 | GBp 459,60 | -%1,67 | GBp 458,10 | GBp 465,00 | GBp 452,30 | 4,17M |
| 2026-06-05 | GBp 467,40 | +%1,70 | GBp 463,20 | GBp 468,13 | GBp 461,00 | 12,36M |
| 2026-06-04 | GBp 459,60 | +%1,59 | GBp 455,70 | GBp 460,50 | GBp 453,40 | 3,84M |
| 2026-06-03 | GBp 452,40 | -%1,65 | GBp 456,10 | GBp 456,90 | GBp 445,30 | 3,17M |
| 2026-06-02 | GBp 460,00 | -%0,80 | GBp 469,70 | GBp 475,00 | GBp 458,00 | 7,63M |
| 2026-06-01 | GBp 463,70 | -%1,49 | GBp 467,60 | GBp 480,80 | GBp 461,60 | 8,06M |
| 2026-05-29 | GBp 470,70 | -%1,11 | GBp 479,00 | GBp 480,90 | GBp 470,70 | 19,58M |
| 2026-05-28 | GBp 476,00 | +%0,93 | GBp 470,70 | GBp 483,64 | GBp 468,60 | 12,48M |