Marshalls plc MSLH
LSE · Birleşik Krallık · Enerji Dışı Mineraller
GBp 170,20-4,80 (-%2,74)
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 170,20 | -%2,74 | GBp 170,60 | GBp 174,40 | GBp 168,90 | 1,15M |
| 2026-09-30 | GBp 175,00 | -%0,23 | GBp 174,00 | GBp 178,60 | GBp 173,50 | 2,51M |
| 2026-09-29 | GBp 175,40 | -%0,96 | GBp 173,30 | GBp 177,10 | GBp 170,60 | 2,23M |
| 2026-09-28 | GBp 177,10 | +%15,00 | GBp 158,00 | GBp 178,00 | GBp 154,50 | 4,82M |
| 2026-09-25 | GBp 154,00 | %0,00 | GBp 157,70 | GBp 157,70 | GBp 153,82 | 596,70K |
| 2026-09-24 | GBp 154,00 | -%1,16 | GBp 155,20 | GBp 158,80 | GBp 152,90 | 412,03K |
| 2026-09-23 | GBp 155,80 | +%0,06 | GBp 152,50 | GBp 157,90 | GBp 152,50 | 635,03K |
| 2026-09-22 | GBp 155,70 | +%1,10 | GBp 150,40 | GBp 158,00 | GBp 150,40 | 469,65K |
| 2026-09-21 | GBp 154,00 | +%1,72 | GBp 148,50 | GBp 156,60 | GBp 148,50 | 833,04K |
| 2026-09-18 | GBp 151,40 | -%2,57 | GBp 152,60 | GBp 156,20 | GBp 150,80 | 1,39M |
| 2026-09-17 | GBp 155,40 | +%1,70 | GBp 151,00 | GBp 157,50 | GBp 151,00 | 628,74K |
| 2026-09-16 | GBp 152,80 | +%3,03 | GBp 148,50 | GBp 153,50 | GBp 148,50 | 819,05K |
| 2026-09-15 | GBp 148,30 | +%0,07 | GBp 151,00 | GBp 151,00 | GBp 145,60 | 1,49M |
| 2026-09-14 | GBp 148,20 | -%2,56 | GBp 152,00 | GBp 152,70 | GBp 147,00 | 755,60K |
| 2026-09-11 | GBp 152,10 | +%0,73 | GBp 151,80 | GBp 155,90 | GBp 150,40 | 1,00M |
| 2026-09-10 | GBp 151,00 | -%1,63 | GBp 157,60 | GBp 157,60 | GBp 151,00 | 783,40K |
| 2026-09-09 | GBp 153,50 | -%4,18 | GBp 158,00 | GBp 161,50 | GBp 153,10 | 902,28K |
| 2026-09-08 | GBp 160,20 | -%2,32 | GBp 160,50 | GBp 165,50 | GBp 160,20 | 783,40K |
| 2026-09-07 | GBp 164,00 | -%1,15 | GBp 164,00 | GBp 170,40 | GBp 163,80 | 348,30K |
| 2026-09-04 | GBp 165,90 | +%2,16 | GBp 167,00 | GBp 167,90 | GBp 163,20 | 603,66K |
| 2026-09-03 | GBp 162,40 | +%2,40 | GBp 163,80 | GBp 163,80 | GBp 158,00 | 540,60K |
| 2026-09-02 | GBp 158,60 | -%2,16 | GBp 167,20 | GBp 167,20 | GBp 158,60 | 1,14M |
| 2026-09-01 | GBp 162,10 | -%2,70 | GBp 169,20 | GBp 169,20 | GBp 161,00 | 1,02M |
| 2026-08-28 | GBp 166,60 | +%0,36 | GBp 169,50 | GBp 169,50 | GBp 164,40 | 1,44M |
| 2026-08-27 | GBp 166,00 | +%1,22 | GBp 163,00 | GBp 168,60 | GBp 162,80 | 982,79K |
| 2026-08-26 | GBp 164,00 | +%0,43 | GBp 160,40 | GBp 166,60 | GBp 160,40 | 395,51K |
| 2026-08-25 | GBp 163,30 | +%0,31 | GBp 162,80 | GBp 165,20 | GBp 161,90 | 331,55K |
| 2026-08-24 | GBp 162,80 | -%2,86 | GBp 172,00 | GBp 172,00 | GBp 161,80 | 485,75K |
| 2026-08-21 | GBp 167,60 | +%3,39 | GBp 166,10 | GBp 169,24 | GBp 162,00 | 794,39K |
| 2026-08-20 | GBp 162,10 | -%1,40 | GBp 164,70 | GBp 166,50 | GBp 162,10 | 501,48K |
| 2026-08-19 | GBp 164,40 | +%1,54 | GBp 160,00 | GBp 165,90 | GBp 160,00 | 517,72K |
| 2026-08-18 | GBp 161,90 | -%1,94 | GBp 164,00 | GBp 166,50 | GBp 161,90 | 1,12M |
| 2026-08-17 | GBp 165,10 | -%3,05 | GBp 169,00 | GBp 171,20 | GBp 164,62 | 794,76K |
| 2026-08-14 | GBp 170,30 | -%0,23 | GBp 172,00 | GBp 174,80 | GBp 169,40 | 696,74K |
| 2026-08-13 | GBp 170,70 | -%1,33 | GBp 178,50 | GBp 178,80 | GBp 170,60 | 486,07K |
| 2026-08-12 | GBp 173,00 | +%0,52 | GBp 173,40 | GBp 178,70 | GBp 167,50 | 1,38M |
| 2026-08-11 | GBp 172,10 | +%1,77 | GBp 174,00 | GBp 174,00 | GBp 164,00 | 1,68M |
| 2026-08-10 | GBp 169,10 | -%6,78 | GBp 181,80 | GBp 182,20 | GBp 166,10 | 2,42M |
| 2026-08-07 | GBp 181,40 | +%3,66 | GBp 179,00 | GBp 184,00 | GBp 173,90 | 1,71M |
| 2026-08-06 | GBp 175,00 | +%0,46 | GBp 174,70 | GBp 177,20 | GBp 172,65 | 758,85K |
| 2026-08-05 | GBp 174,20 | -%1,02 | GBp 178,50 | GBp 179,70 | GBp 174,00 | 678,65K |
| 2026-08-04 | GBp 176,00 | +%4,45 | GBp 172,90 | GBp 176,70 | GBp 165,30 | 2,36M |
| 2026-08-03 | GBp 168,50 | +%4,14 | GBp 166,90 | GBp 171,60 | GBp 163,30 | 1,58M |
| 2026-07-31 | GBp 161,80 | +%0,94 | GBp 164,70 | GBp 164,70 | GBp 160,80 | 936,65K |
| 2026-07-30 | GBp 160,30 | +%2,76 | GBp 160,10 | GBp 162,90 | GBp 156,10 | 1,11M |
| 2026-07-29 | GBp 156,00 | +%0,13 | GBp 158,80 | GBp 158,80 | GBp 152,90 | 864,01K |
| 2026-07-28 | GBp 155,80 | +%1,50 | GBp 157,50 | GBp 157,80 | GBp 151,80 | 2,10M |
| 2026-07-27 | GBp 153,50 | +%1,66 | GBp 153,10 | GBp 154,60 | GBp 150,40 | 353,40K |
| 2026-07-24 | GBp 151,00 | +%1,27 | GBp 147,20 | GBp 151,70 | GBp 147,20 | 1,08M |
| 2026-07-23 | GBp 149,10 | -%1,78 | GBp 149,90 | GBp 153,70 | GBp 148,20 | 567,75K |
| 2026-07-22 | GBp 151,80 | +%1,95 | GBp 146,00 | GBp 153,40 | GBp 146,00 | 1,01M |
| 2026-07-21 | GBp 148,90 | +%0,20 | GBp 146,50 | GBp 151,00 | GBp 146,50 | 1,05M |
| 2026-07-20 | GBp 148,60 | -%0,54 | GBp 149,40 | GBp 151,80 | GBp 146,50 | 510,34K |
| 2026-07-17 | GBp 149,40 | -%1,13 | GBp 151,80 | GBp 152,00 | GBp 148,50 | 885,08K |
| 2026-07-16 | GBp 151,10 | +%1,82 | GBp 145,50 | GBp 151,80 | GBp 145,50 | 976,59K |
| 2026-07-15 | GBp 148,40 | +%2,49 | GBp 146,30 | GBp 148,80 | GBp 144,00 | 652,02K |
| 2026-07-14 | GBp 144,80 | +%1,19 | GBp 146,00 | GBp 146,00 | GBp 140,20 | 640,19K |
| 2026-07-13 | GBp 143,10 | -%1,24 | GBp 143,00 | GBp 147,20 | GBp 142,50 | 752,09K |
| 2026-07-10 | GBp 144,90 | +%1,83 | GBp 141,00 | GBp 146,10 | GBp 141,00 | 494,37K |
| 2026-07-09 | GBp 142,30 | +%0,35 | GBp 145,00 | GBp 145,00 | GBp 139,60 | 1,29M |
| 2026-07-08 | GBp 141,80 | -%5,15 | GBp 152,90 | GBp 152,90 | GBp 141,50 | 1,24M |
| 2026-07-07 | GBp 149,50 | -%0,33 | GBp 149,30 | GBp 153,10 | GBp 148,30 | 1,66M |
| 2026-07-06 | GBp 150,00 | -%1,32 | GBp 152,80 | GBp 153,50 | GBp 149,40 | 1,42M |
| 2026-07-03 | GBp 152,00 | +%0,26 | GBp 155,00 | GBp 155,00 | GBp 150,80 | 762,48K |
| 2026-07-02 | GBp 151,60 | +%0,40 | GBp 155,00 | GBp 155,00 | GBp 148,70 | 1,55M |
| 2026-07-01 | GBp 151,00 | +%0,67 | GBp 153,00 | GBp 153,00 | GBp 147,80 | 3,21M |
| 2026-06-30 | GBp 150,00 | +%0,33 | GBp 148,00 | GBp 152,70 | GBp 147,20 | 1,04M |
| 2026-06-29 | GBp 149,50 | -%1,45 | GBp 150,80 | GBp 163,30 | GBp 149,20 | 2,07M |
| 2026-06-26 | GBp 151,70 | -%0,72 | GBp 149,30 | GBp 154,80 | GBp 148,30 | 681,48K |
| 2026-06-25 | GBp 152,80 | +%4,09 | GBp 147,90 | GBp 155,20 | GBp 147,10 | 2,94M |
| 2026-06-24 | GBp 146,80 | +%4,78 | GBp 139,40 | GBp 147,60 | GBp 138,90 | 758,49K |
| 2026-06-23 | GBp 140,10 | -%1,13 | GBp 138,50 | GBp 141,10 | GBp 137,80 | 2,73M |
| 2026-06-22 | GBp 141,70 | -%0,35 | GBp 140,40 | GBp 144,00 | GBp 138,45 | 1,03M |
| 2026-06-19 | GBp 142,20 | -%0,42 | GBp 141,00 | GBp 144,30 | GBp 140,10 | 8,07M |
| 2026-06-18 | GBp 142,80 | +%0,21 | GBp 141,00 | GBp 142,80 | GBp 138,37 | 1,12M |
| 2026-06-17 | GBp 142,50 | +%1,50 | GBp 140,10 | GBp 143,80 | GBp 139,40 | 1,39M |
| 2026-06-16 | GBp 140,40 | +%2,33 | GBp 137,30 | GBp 141,74 | GBp 136,10 | 828,20K |
| 2026-06-15 | GBp 137,20 | +%1,78 | GBp 137,40 | GBp 141,05 | GBp 136,60 | 1,50M |
| 2026-06-12 | GBp 134,80 | +%3,53 | GBp 132,90 | GBp 137,70 | GBp 132,00 | 2,53M |
| 2026-06-11 | GBp 130,20 | +%0,85 | GBp 126,50 | GBp 132,00 | GBp 126,50 | 2,11M |
| 2026-06-10 | GBp 129,10 | -%2,57 | GBp 133,30 | GBp 134,40 | GBp 128,65 | 972,94K |
| 2026-06-09 | GBp 132,50 | +%1,92 | GBp 129,20 | GBp 135,10 | GBp 129,00 | 1,19M |
| 2026-06-08 | GBp 130,00 | -%0,69 | GBp 129,10 | GBp 131,60 | GBp 127,70 | 5,04M |
| 2026-06-05 | GBp 130,90 | -%0,53 | GBp 134,60 | GBp 136,20 | GBp 130,70 | 958,84K |
| 2026-06-04 | GBp 131,60 | -%3,16 | GBp 133,00 | GBp 135,00 | GBp 130,50 | 1,36M |
| 2026-06-03 | GBp 135,90 | -%3,96 | GBp 137,70 | GBp 142,20 | GBp 135,00 | 3,09M |
| 2026-06-02 | GBp 141,50 | +%4,43 | GBp 136,90 | GBp 141,60 | GBp 136,90 | 2,95M |
| 2026-06-01 | GBp 135,50 | -%3,90 | GBp 140,00 | GBp 142,60 | GBp 135,50 | 1,14M |
| 2026-05-29 | GBp 141,00 | +%0,50 | GBp 143,90 | GBp 143,90 | GBp 139,80 | 12,61M |
| 2026-05-28 | GBp 140,30 | +%0,29 | GBp 135,40 | GBp 141,80 | GBp 135,40 | 2,22M |