Next 15 Group plc NFG
LSE · Birleşik Krallık · Ticari Hizmetler
GBp 316,50+6,00 (+%1,93)
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 316,50 | +%1,93 | GBp 312,50 | GBp 322,50 | GBp 305,00 | 418,77K |
| 2026-09-30 | GBp 310,50 | -%2,66 | GBp 316,50 | GBp 321,00 | GBp 310,50 | 274,56K |
| 2026-09-29 | GBp 319,00 | +%0,63 | GBp 312,00 | GBp 327,00 | GBp 312,00 | 151,32K |
| 2026-09-28 | GBp 317,00 | +%1,12 | GBp 315,50 | GBp 328,00 | GBp 314,50 | 165,69K |
| 2026-09-25 | GBp 313,50 | %0,00 | GBp 314,50 | GBp 327,50 | GBp 309,17 | 1,20M |
| 2026-09-24 | GBp 313,50 | -%1,10 | GBp 316,50 | GBp 324,00 | GBp 311,77 | 132,43K |
| 2026-09-23 | GBp 317,00 | -%1,25 | GBp 336,00 | GBp 336,00 | GBp 315,00 | 107,69K |
| 2026-09-22 | GBp 321,00 | -%0,93 | GBp 320,00 | GBp 330,50 | GBp 318,00 | 188,45K |
| 2026-09-21 | GBp 324,00 | +%1,41 | GBp 325,50 | GBp 328,00 | GBp 321,00 | 96,11K |
| 2026-09-18 | GBp 319,50 | -%0,16 | GBp 312,50 | GBp 323,50 | GBp 312,50 | 62,82K |
| 2026-09-17 | GBp 320,00 | -%0,47 | GBp 322,00 | GBp 329,00 | GBp 311,00 | 539,56K |
| 2026-09-16 | GBp 321,50 | +%0,47 | GBp 322,50 | GBp 328,50 | GBp 318,00 | 61,38K |
| 2026-09-15 | GBp 320,00 | -%3,03 | GBp 328,00 | GBp 339,00 | GBp 319,50 | 216,97K |
| 2026-09-14 | GBp 330,00 | +%3,13 | GBp 324,50 | GBp 331,50 | GBp 318,00 | 207,05K |
| 2026-09-11 | GBp 320,00 | +%2,40 | GBp 315,00 | GBp 321,69 | GBp 309,50 | 1,18M |
| 2026-09-10 | GBp 312,50 | -%3,55 | GBp 325,00 | GBp 327,50 | GBp 312,50 | 122,27K |
| 2026-09-09 | GBp 324,00 | +%2,21 | GBp 315,00 | GBp 324,00 | GBp 315,00 | 223,25K |
| 2026-09-08 | GBp 317,00 | +%1,60 | GBp 315,00 | GBp 318,00 | GBp 308,50 | 131,75K |
| 2026-09-07 | GBp 312,00 | +%0,16 | GBp 311,00 | GBp 314,00 | GBp 304,10 | 168,40K |
| 2026-09-04 | GBp 311,50 | -%0,64 | GBp 313,50 | GBp 317,00 | GBp 309,00 | 78,47K |
| 2026-09-03 | GBp 313,50 | +%2,96 | GBp 304,50 | GBp 313,50 | GBp 304,00 | 301,28K |
| 2026-09-02 | GBp 304,50 | -%0,49 | GBp 306,50 | GBp 306,82 | GBp 299,00 | 393,17K |
| 2026-09-01 | GBp 306,00 | -%3,62 | GBp 316,50 | GBp 316,50 | GBp 303,00 | 123,51K |
| 2026-08-28 | GBp 317,50 | +%0,16 | GBp 325,00 | GBp 325,00 | GBp 313,50 | 104,74K |
| 2026-08-27 | GBp 317,00 | +%2,26 | GBp 308,00 | GBp 319,50 | GBp 304,00 | 388,56K |
| 2026-08-26 | GBp 310,00 | -%1,59 | GBp 320,00 | GBp 320,00 | GBp 307,00 | 199,93K |
| 2026-08-25 | GBp 315,00 | -%0,94 | GBp 321,00 | GBp 325,30 | GBp 312,00 | 189,33K |
| 2026-08-24 | GBp 318,00 | -%0,16 | GBp 330,00 | GBp 330,00 | GBp 313,00 | 375,47K |
| 2026-08-21 | GBp 318,50 | +%0,47 | GBp 315,00 | GBp 318,50 | GBp 313,50 | 65,33K |
| 2026-08-20 | GBp 317,00 | -%0,78 | GBp 320,50 | GBp 322,50 | GBp 317,00 | 246,03K |
| 2026-08-19 | GBp 319,50 | +%0,31 | GBp 319,00 | GBp 321,00 | GBp 312,00 | 425,32K |
| 2026-08-18 | GBp 318,50 | -%2,90 | GBp 339,00 | GBp 339,00 | GBp 314,00 | 194,98K |
| 2026-08-17 | GBp 328,00 | -%3,95 | GBp 338,50 | GBp 341,50 | GBp 327,00 | 180,54K |
| 2026-08-14 | GBp 341,50 | +%1,04 | GBp 341,50 | GBp 346,00 | GBp 335,50 | 184,31K |
| 2026-08-13 | GBp 338,00 | +%4,16 | GBp 324,00 | GBp 340,50 | GBp 322,53 | 404,36K |
| 2026-08-12 | GBp 324,50 | +%0,62 | GBp 321,00 | GBp 335,00 | GBp 321,00 | 320,01K |
| 2026-08-11 | GBp 322,50 | +%1,57 | GBp 327,00 | GBp 327,00 | GBp 309,00 | 1,90M |
| 2026-08-10 | GBp 317,50 | -%2,91 | GBp 339,00 | GBp 339,00 | GBp 317,50 | 174,78K |
| 2026-08-07 | GBp 327,00 | +%2,35 | GBp 325,00 | GBp 333,00 | GBp 319,00 | 245,02K |
| 2026-08-06 | GBp 319,50 | +%1,59 | GBp 320,00 | GBp 322,50 | GBp 312,00 | 1,25M |
| 2026-08-05 | GBp 314,50 | +%3,28 | GBp 306,00 | GBp 318,50 | GBp 303,00 | 736,33K |
| 2026-08-04 | GBp 304,50 | +%3,05 | GBp 295,00 | GBp 304,50 | GBp 290,50 | 281,70K |
| 2026-08-03 | GBp 295,50 | +%0,68 | GBp 292,50 | GBp 298,92 | GBp 290,00 | 383,66K |
| 2026-07-31 | GBp 293,50 | -%0,51 | GBp 293,00 | GBp 297,00 | GBp 290,00 | 267,19K |
| 2026-07-30 | GBp 295,00 | -%1,99 | GBp 295,00 | GBp 300,50 | GBp 290,50 | 403,69K |
| 2026-07-29 | GBp 301,00 | +%0,33 | GBp 302,50 | GBp 306,50 | GBp 299,00 | 220,66K |
| 2026-07-28 | GBp 300,00 | +%3,27 | GBp 288,50 | GBp 300,00 | GBp 288,50 | 324,82K |
| 2026-07-27 | GBp 290,50 | +%2,11 | GBp 290,00 | GBp 296,00 | GBp 283,25 | 647,05K |
| 2026-07-24 | GBp 284,50 | +%1,43 | GBp 282,50 | GBp 289,50 | GBp 279,00 | 439,45K |
| 2026-07-23 | GBp 280,50 | -%1,06 | GBp 281,00 | GBp 289,50 | GBp 278,50 | 185,74K |
| 2026-07-22 | GBp 283,50 | +%2,72 | GBp 270,50 | GBp 286,00 | GBp 270,00 | 268,09K |
| 2026-07-21 | GBp 276,00 | +%0,73 | GBp 275,00 | GBp 277,00 | GBp 270,00 | 352,88K |
| 2026-07-20 | GBp 274,00 | -%0,72 | GBp 280,00 | GBp 281,00 | GBp 271,00 | 297,59K |
| 2026-07-17 | GBp 276,00 | -%0,72 | GBp 277,00 | GBp 279,50 | GBp 272,50 | 1,99M |
| 2026-07-16 | GBp 278,00 | +%3,35 | GBp 265,50 | GBp 281,00 | GBp 265,50 | 204,03K |
| 2026-07-15 | GBp 269,00 | +%0,75 | GBp 265,50 | GBp 274,50 | GBp 262,59 | 400,55K |
| 2026-07-14 | GBp 267,00 | -%1,11 | GBp 260,00 | GBp 272,47 | GBp 260,00 | 134,70K |
| 2026-07-13 | GBp 270,00 | +%2,47 | GBp 253,00 | GBp 270,00 | GBp 253,00 | 630,96K |
| 2026-07-10 | GBp 263,50 | +%0,96 | GBp 263,00 | GBp 270,50 | GBp 261,88 | 233,37K |
| 2026-07-09 | GBp 261,00 | +%2,35 | GBp 255,00 | GBp 263,50 | GBp 255,00 | 82,00K |
| 2026-07-08 | GBp 255,00 | -%2,86 | GBp 265,00 | GBp 288,00 | GBp 244,50 | 791,03K |
| 2026-07-07 | GBp 262,50 | +%1,16 | GBp 260,00 | GBp 265,00 | GBp 255,50 | 189,78K |
| 2026-07-06 | GBp 259,50 | -%0,95 | GBp 265,50 | GBp 265,50 | GBp 251,50 | 319,65K |
| 2026-07-03 | GBp 262,00 | -%1,32 | GBp 264,00 | GBp 269,00 | GBp 262,00 | 1,14M |
| 2026-07-02 | GBp 265,50 | -%1,85 | GBp 272,00 | GBp 272,00 | GBp 258,00 | 462,72K |
| 2026-07-01 | GBp 270,50 | +%6,50 | GBp 254,00 | GBp 270,50 | GBp 252,50 | 333,93K |
| 2026-06-30 | GBp 254,00 | +%0,40 | GBp 253,00 | GBp 261,00 | GBp 252,00 | 408,42K |
| 2026-06-29 | GBp 253,00 | -%0,39 | GBp 259,00 | GBp 268,00 | GBp 252,00 | 539,08K |
| 2026-06-26 | GBp 254,00 | +%0,79 | GBp 250,00 | GBp 256,00 | GBp 245,00 | 97,00K |
| 2026-06-25 | GBp 252,00 | %0,00 | GBp 253,00 | GBp 254,55 | GBp 247,00 | 237,65K |
| 2026-06-24 | GBp 252,00 | -%2,14 | GBp 270,00 | GBp 270,00 | GBp 247,50 | 291,86K |
| 2026-06-23 | GBp 257,50 | -%0,96 | GBp 257,00 | GBp 261,50 | GBp 255,00 | 888,28K |
| 2026-06-22 | GBp 260,00 | -%1,14 | GBp 269,50 | GBp 269,50 | GBp 259,00 | 526,82K |
| 2026-06-19 | GBp 263,00 | +%0,19 | GBp 242,50 | GBp 266,00 | GBp 242,50 | 813,23K |
| 2026-06-18 | GBp 262,50 | -%0,94 | GBp 263,00 | GBp 265,50 | GBp 258,50 | 773,52K |
| 2026-06-17 | GBp 265,00 | +%3,92 | GBp 253,50 | GBp 266,50 | GBp 247,50 | 1,24M |
| 2026-06-16 | GBp 255,00 | %0,00 | GBp 256,00 | GBp 257,75 | GBp 249,00 | 311,71K |
| 2026-06-15 | GBp 255,00 | +%0,39 | GBp 259,50 | GBp 264,53 | GBp 254,00 | 424,60K |
| 2026-06-12 | GBp 254,00 | -%0,97 | GBp 255,50 | GBp 264,67 | GBp 251,50 | 212,65K |
| 2026-06-11 | GBp 256,50 | -%1,54 | GBp 275,00 | GBp 275,00 | GBp 254,50 | 255,47K |
| 2026-06-10 | GBp 260,50 | -%1,51 | GBp 267,00 | GBp 268,00 | GBp 254,50 | 150,66K |
| 2026-06-09 | GBp 264,50 | -%2,76 | GBp 267,00 | GBp 276,00 | GBp 264,50 | 120,92K |
| 2026-06-08 | GBp 272,00 | %0,00 | GBp 270,50 | GBp 275,00 | GBp 266,92 | 132,60K |
| 2026-06-05 | GBp 272,00 | -%1,27 | GBp 276,50 | GBp 288,50 | GBp 269,50 | 222,17K |
| 2026-06-04 | GBp 275,50 | +%1,10 | GBp 273,00 | GBp 275,50 | GBp 267,73 | 234,00K |
| 2026-06-03 | GBp 272,50 | -%3,54 | GBp 282,00 | GBp 287,44 | GBp 270,50 | 342,95K |
| 2026-06-02 | GBp 282,50 | -%1,22 | GBp 290,00 | GBp 298,73 | GBp 280,00 | 273,07K |
| 2026-06-01 | GBp 286,00 | -%0,87 | GBp 288,00 | GBp 300,00 | GBp 283,50 | 110,38K |
| 2026-05-29 | GBp 288,50 | +%0,35 | GBp 290,00 | GBp 295,00 | GBp 288,00 | 622,90K |
| 2026-05-28 | GBp 287,50 | +%0,88 | GBp 283,50 | GBp 289,00 | GBp 281,00 | 647,96K |