NCC Group plc NCC
LSE · Birleşik Krallık · Teknoloji Hizmetleri
GBp 146,20-1,60 (-%1,08)
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 146,20 | -%1,08 | GBp 143,00 | GBp 148,20 | GBp 143,00 | 1,37M |
| 2026-09-30 | GBp 147,80 | +%2,50 | GBp 143,00 | GBp 149,00 | GBp 143,00 | 1,46M |
| 2026-09-29 | GBp 144,20 | -%3,99 | GBp 144,00 | GBp 151,80 | GBp 143,80 | 942,09K |
| 2026-09-28 | GBp 150,20 | +%5,77 | GBp 140,60 | GBp 150,60 | GBp 140,60 | 1,13M |
| 2026-09-25 | GBp 142,00 | +%1,00 | GBp 140,00 | GBp 142,60 | GBp 138,80 | 470,98K |
| 2026-09-24 | GBp 140,60 | +%1,30 | GBp 138,40 | GBp 141,00 | GBp 133,80 | 834,13K |
| 2026-09-23 | GBp 138,80 | +%3,58 | GBp 137,00 | GBp 139,80 | GBp 132,60 | 621,10K |
| 2026-09-22 | GBp 134,00 | +%0,15 | GBp 135,20 | GBp 136,80 | GBp 134,00 | 725,88K |
| 2026-09-21 | GBp 133,80 | +%2,14 | GBp 134,00 | GBp 135,80 | GBp 130,80 | 596,22K |
| 2026-09-18 | GBp 131,00 | -%1,50 | GBp 130,00 | GBp 134,20 | GBp 129,40 | 9,16M |
| 2026-09-17 | GBp 133,00 | +%0,61 | GBp 133,00 | GBp 134,80 | GBp 130,80 | 858,34K |
| 2026-09-16 | GBp 132,20 | +%0,15 | GBp 130,00 | GBp 134,00 | GBp 129,80 | 1,15M |
| 2026-09-15 | GBp 132,00 | +%0,76 | GBp 130,00 | GBp 132,20 | GBp 129,20 | 1,48M |
| 2026-09-14 | GBp 131,00 | +%3,31 | GBp 127,20 | GBp 131,60 | GBp 126,40 | 1,27M |
| 2026-09-11 | GBp 126,80 | +%0,48 | GBp 124,60 | GBp 127,20 | GBp 124,60 | 948,39K |
| 2026-09-10 | GBp 126,20 | +%0,64 | GBp 124,00 | GBp 129,00 | GBp 120,60 | 1,93M |
| 2026-09-09 | GBp 125,40 | -%6,70 | GBp 133,80 | GBp 134,20 | GBp 125,40 | 4,22M |
| 2026-09-08 | GBp 134,40 | -%3,72 | GBp 142,00 | GBp 142,00 | GBp 134,40 | 1,44M |
| 2026-09-07 | GBp 139,60 | -%0,57 | GBp 145,00 | GBp 146,00 | GBp 139,60 | 1,68M |
| 2026-09-04 | GBp 140,40 | -%0,71 | GBp 141,40 | GBp 145,80 | GBp 139,00 | 740,39K |
| 2026-09-03 | GBp 141,40 | %0,00 | GBp 142,00 | GBp 145,80 | GBp 138,80 | 118,01M |
| 2026-09-02 | GBp 141,40 | -%1,12 | GBp 138,20 | GBp 145,80 | GBp 138,20 | 887,63K |
| 2026-09-01 | GBp 143,00 | -%1,38 | GBp 138,20 | GBp 144,80 | GBp 138,20 | 1,41M |
| 2026-08-28 | GBp 145,00 | +%0,55 | GBp 144,40 | GBp 145,20 | GBp 143,40 | 1,14M |
| 2026-08-27 | GBp 144,20 | +%1,84 | GBp 142,20 | GBp 144,20 | GBp 138,60 | 715,69K |
| 2026-08-26 | GBp 141,60 | -%0,56 | GBp 142,80 | GBp 144,00 | GBp 140,40 | 605,07K |
| 2026-08-25 | GBp 142,40 | +%0,42 | GBp 141,20 | GBp 142,80 | GBp 141,20 | 830,26K |
| 2026-08-24 | GBp 141,80 | +%1,58 | GBp 139,40 | GBp 141,80 | GBp 136,00 | 831,21K |
| 2026-08-21 | GBp 139,60 | +%2,05 | GBp 136,40 | GBp 139,60 | GBp 136,20 | 903,74K |
| 2026-08-20 | GBp 136,80 | -%0,58 | GBp 140,00 | GBp 140,00 | GBp 136,00 | 630,24K |
| 2026-08-19 | GBp 137,60 | -%0,58 | GBp 140,00 | GBp 140,00 | GBp 136,39 | 519,47K |
| 2026-08-18 | GBp 138,40 | -%0,14 | GBp 139,00 | GBp 142,00 | GBp 138,00 | 487,33K |
| 2026-08-17 | GBp 138,60 | -%1,00 | GBp 138,80 | GBp 140,00 | GBp 137,80 | 647,30K |
| 2026-08-14 | GBp 140,00 | -%1,13 | GBp 142,80 | GBp 144,40 | GBp 139,40 | 1,36M |
| 2026-08-13 | GBp 141,60 | +%0,43 | GBp 144,00 | GBp 144,00 | GBp 141,20 | 529,24K |
| 2026-08-12 | GBp 141,00 | -%0,98 | GBp 142,20 | GBp 142,80 | GBp 140,70 | 361,44K |
| 2026-08-11 | GBp 142,40 | +%0,28 | GBp 141,00 | GBp 143,00 | GBp 141,00 | 420,74K |
| 2026-08-10 | GBp 142,00 | %0,00 | GBp 142,00 | GBp 143,40 | GBp 141,00 | 650,29K |
| 2026-08-07 | GBp 142,00 | -%0,56 | GBp 144,00 | GBp 144,00 | GBp 141,80 | 636,16K |
| 2026-08-06 | GBp 142,80 | +%0,42 | GBp 144,00 | GBp 144,00 | GBp 139,20 | 1,92M |
| 2026-08-05 | GBp 142,20 | -%0,56 | GBp 143,60 | GBp 143,80 | GBp 141,40 | 3,66M |
| 2026-08-04 | GBp 143,00 | +%0,85 | GBp 144,00 | GBp 144,20 | GBp 140,60 | 1,32M |
| 2026-08-03 | GBp 141,80 | +%0,57 | GBp 141,60 | GBp 142,40 | GBp 141,00 | 1,07M |
| 2026-07-31 | GBp 141,00 | -%0,84 | GBp 144,00 | GBp 144,00 | GBp 138,80 | 3,77M |
| 2026-07-30 | GBp 142,20 | -%1,25 | GBp 144,60 | GBp 144,60 | GBp 142,20 | 1,56M |
| 2026-07-29 | GBp 144,00 | -%0,41 | GBp 144,60 | GBp 144,80 | GBp 142,60 | 3,96M |
| 2026-07-28 | GBp 144,60 | +%1,12 | GBp 140,20 | GBp 144,60 | GBp 140,20 | 2,71M |
| 2026-07-27 | GBp 143,00 | %0,00 | GBp 143,00 | GBp 145,00 | GBp 142,88 | 1,82M |
| 2026-07-24 | GBp 143,00 | +%0,85 | GBp 143,00 | GBp 143,80 | GBp 141,20 | 1,44M |
| 2026-07-23 | GBp 141,80 | -%0,42 | GBp 144,00 | GBp 144,20 | GBp 141,20 | 577,97K |
| 2026-07-22 | GBp 142,40 | +%0,14 | GBp 142,80 | GBp 142,80 | GBp 139,40 | 1,02M |
| 2026-07-21 | GBp 142,20 | -%0,42 | GBp 143,00 | GBp 143,60 | GBp 141,60 | 1,17M |
| 2026-07-20 | GBp 142,80 | +%0,85 | GBp 143,00 | GBp 143,80 | GBp 141,60 | 2,11M |
| 2026-07-17 | GBp 141,60 | -%0,84 | GBp 141,40 | GBp 143,20 | GBp 138,20 | 346,54K |
| 2026-07-16 | GBp 142,80 | -%0,70 | GBp 144,00 | GBp 144,00 | GBp 141,94 | 683,16K |
| 2026-07-15 | GBp 143,80 | +%0,84 | GBp 143,00 | GBp 144,27 | GBp 138,40 | 1,88M |
| 2026-07-14 | GBp 142,60 | +%1,28 | GBp 142,60 | GBp 143,80 | GBp 139,40 | 2,97M |
| 2026-07-13 | GBp 140,80 | +%1,00 | GBp 138,00 | GBp 142,20 | GBp 137,60 | 908,97K |
| 2026-07-10 | GBp 139,40 | +%0,14 | GBp 137,40 | GBp 141,00 | GBp 137,40 | 2,20M |
| 2026-07-09 | GBp 139,20 | +%0,43 | GBp 136,80 | GBp 140,00 | GBp 135,40 | 1,52M |
| 2026-07-08 | GBp 138,60 | +%1,17 | GBp 138,00 | GBp 139,40 | GBp 136,75 | 1,75M |
| 2026-07-07 | GBp 137,00 | +%4,90 | GBp 136,00 | GBp 140,40 | GBp 132,40 | 3,56M |
| 2026-07-06 | GBp 130,60 | +%1,40 | GBp 128,80 | GBp 130,60 | GBp 127,00 | 735,56K |
| 2026-07-03 | GBp 128,80 | +%0,31 | GBp 131,40 | GBp 131,40 | GBp 127,00 | 557,53K |
| 2026-07-02 | GBp 128,40 | +%1,10 | GBp 125,80 | GBp 129,40 | GBp 125,40 | 962,16K |
| 2026-07-01 | GBp 127,00 | +%5,31 | GBp 120,60 | GBp 127,80 | GBp 120,60 | 1,19M |
| 2026-06-30 | GBp 120,60 | -%1,47 | GBp 118,80 | GBp 124,00 | GBp 118,80 | 805,55K |
| 2026-06-29 | GBp 122,40 | -%0,65 | GBp 124,00 | GBp 125,20 | GBp 122,20 | 795,19K |
| 2026-06-26 | GBp 123,20 | +%1,65 | GBp 120,00 | GBp 125,00 | GBp 118,80 | 903,97K |
| 2026-06-25 | GBp 121,20 | -%0,98 | GBp 120,80 | GBp 124,00 | GBp 120,20 | 723,02K |
| 2026-06-24 | GBp 122,40 | -%1,13 | GBp 124,00 | GBp 124,60 | GBp 122,20 | 531,41K |
| 2026-06-23 | GBp 123,80 | +%0,16 | GBp 122,20 | GBp 129,00 | GBp 121,20 | 739,96K |
| 2026-06-22 | GBp 123,60 | -%1,75 | GBp 131,60 | GBp 131,60 | GBp 123,40 | 1,06M |
| 2026-06-19 | GBp 125,80 | -%1,56 | GBp 134,00 | GBp 134,00 | GBp 123,88 | 6,76M |
| 2026-06-18 | GBp 127,80 | -%1,99 | GBp 130,00 | GBp 133,00 | GBp 127,60 | 849,51K |
| 2026-06-17 | GBp 130,40 | -%0,46 | GBp 131,20 | GBp 132,60 | GBp 128,60 | 1,65M |
| 2026-06-16 | GBp 131,00 | -%1,06 | GBp 132,00 | GBp 133,20 | GBp 131,00 | 890,33K |
| 2026-06-15 | GBp 132,40 | -%1,34 | GBp 135,80 | GBp 136,40 | GBp 131,35 | 1,02M |
| 2026-06-12 | GBp 134,20 | +%0,15 | GBp 134,80 | GBp 138,20 | GBp 131,60 | 889,53K |
| 2026-06-11 | GBp 134,00 | -%5,10 | GBp 141,00 | GBp 142,60 | GBp 129,80 | 4,68M |
| 2026-06-10 | GBp 141,20 | -%0,70 | GBp 140,80 | GBp 143,80 | GBp 139,40 | 923,47K |
| 2026-06-09 | GBp 142,20 | -%1,66 | GBp 144,80 | GBp 145,80 | GBp 141,60 | 621,39K |
| 2026-06-08 | GBp 144,60 | +%0,14 | GBp 143,80 | GBp 146,60 | GBp 142,20 | 760,31K |
| 2026-06-05 | GBp 144,40 | -%3,09 | GBp 151,60 | GBp 151,77 | GBp 143,40 | 991,56K |
| 2026-06-04 | GBp 149,00 | +%0,40 | GBp 148,60 | GBp 150,00 | GBp 145,40 | 782,58K |
| 2026-06-03 | GBp 148,40 | -%0,40 | GBp 149,60 | GBp 150,00 | GBp 147,00 | 1,09M |
| 2026-06-02 | GBp 149,00 | -%0,27 | GBp 151,00 | GBp 153,40 | GBp 148,40 | 2,27M |
| 2026-06-01 | GBp 149,40 | +%4,77 | GBp 143,20 | GBp 150,60 | GBp 142,10 | 3,36M |
| 2026-05-29 | GBp 142,60 | +%0,56 | GBp 140,00 | GBp 143,40 | GBp 140,00 | 14,99M |
| 2026-05-28 | GBp 141,80 | +%1,29 | GBp 137,80 | GBp 143,40 | GBp 137,80 | 1,18M |