Nexteq PLC NXQ
LSE · Birleşik Krallık · Dayanıklı Tüketim Malları
GBp 41,60+0,60 (+%1,46)
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 41,78 | +%1,90 | GBp 41,00 | GBp 42,00 | GBp 40,00 | 23,24K |
| 2026-09-30 | GBp 41,00 | %0,00 | GBp 41,00 | GBp 41,60 | GBp 41,00 | 29,67K |
| 2026-09-29 | GBp 41,00 | %0,00 | GBp 41,00 | GBp 42,00 | GBp 40,85 | 209 |
| 2026-09-28 | GBp 41,00 | %0,00 | GBp 41,00 | GBp 41,68 | GBp 40,79 | 37,68K |
| 2026-09-25 | GBp 41,00 | -%1,20 | GBp 41,50 | GBp 42,00 | GBp 40,00 | 36,30K |
| 2026-09-24 | GBp 41,50 | %0,00 | GBp 41,50 | GBp 42,02 | GBp 40,46 | 2,35K |
| 2026-09-23 | GBp 41,50 | %0,00 | GBp 41,50 | GBp 42,05 | GBp 40,75 | 2,75K |
| 2026-09-22 | GBp 41,50 | -%2,35 | GBp 42,50 | GBp 45,00 | GBp 40,00 | 19,52K |
| 2026-09-21 | GBp 42,50 | %0,00 | GBp 42,50 | GBp 45,00 | GBp 40,00 | 48,42K |
| 2026-09-18 | GBp 42,50 | %0,00 | GBp 42,50 | GBp 44,20 | GBp 40,00 | 602,93K |
| 2026-09-17 | GBp 42,50 | %0,00 | GBp 42,50 | GBp 44,00 | GBp 40,10 | 22,96K |
| 2026-09-16 | GBp 42,50 | -%3,41 | GBp 43,50 | GBp 45,00 | GBp 40,77 | 40,24K |
| 2026-09-15 | GBp 44,00 | -%5,38 | GBp 45,50 | GBp 48,00 | GBp 43,00 | 27,37K |
| 2026-09-14 | GBp 46,50 | -%1,06 | GBp 47,00 | GBp 49,00 | GBp 45,00 | 75,91K |
| 2026-09-11 | GBp 47,00 | %0,00 | GBp 47,00 | GBp 49,00 | GBp 45,00 | 13,77K |
| 2026-09-10 | GBp 47,00 | %0,00 | GBp 47,00 | GBp 46,75 | GBp 45,00 | 2,45K |
| 2026-09-09 | GBp 47,00 | -%6,00 | GBp 49,00 | GBp 50,00 | GBp 45,00 | 48,26K |
| 2026-09-08 | GBp 50,00 | %0,00 | GBp 50,00 | GBp 48,52 | GBp 48,00 | 15,46K |
| 2026-09-07 | GBp 50,00 | %0,00 | GBp 50,00 | GBp 52,00 | GBp 48,00 | 6,03K |
| 2026-09-04 | GBp 50,00 | %0,00 | GBp 50,00 | GBp 50,84 | GBp 48,00 | 14,21K |
| 2026-09-03 | GBp 50,00 | %0,00 | GBp 50,00 | GBp 49,94 | GBp 48,04 | 18,78K |
| 2026-09-02 | GBp 50,00 | %0,00 | GBp 50,00 | GBp 50,00 | GBp 48,04 | 14,98K |
| 2026-09-01 | GBp 50,00 | +%2,04 | GBp 49,00 | GBp 52,00 | GBp 48,00 | 78,30K |
| 2026-08-28 | GBp 49,00 | %0,00 | GBp 49,00 | GBp 48,19 | GBp 48,12 | 2,56K |
| 2026-08-27 | GBp 49,00 | -%2,00 | GBp 50,00 | GBp 50,00 | GBp 47,10 | 26,20K |
| 2026-08-26 | GBp 50,00 | +%11,11 | GBp 50,00 | GBp 52,00 | GBp 48,00 | 31,96K |
| 2026-08-25 | GBp 45,00 | -%2,17 | GBp 46,00 | GBp 47,00 | GBp 45,00 | 96,50K |
| 2026-08-24 | GBp 46,00 | %0,00 | GBp 46,00 | GBp 47,00 | GBp 45,00 | 23,58K |
| 2026-08-21 | GBp 46,00 | -%1,08 | GBp 46,50 | GBp 47,00 | GBp 45,15 | 17,38K |
| 2026-08-20 | GBp 46,50 | %0,00 | GBp 46,50 | GBp 48,00 | GBp 45,22 | 17,60K |
| 2026-08-19 | GBp 46,50 | +%1,09 | GBp 46,00 | GBp 47,00 | GBp 45,00 | 13,43K |
| 2026-08-18 | GBp 46,00 | -%4,17 | GBp 48,00 | GBp 49,00 | GBp 45,00 | 15,15K |
| 2026-08-17 | GBp 48,00 | %0,00 | GBp 48,00 | GBp 49,00 | GBp 46,00 | 4,82K |
| 2026-08-14 | GBp 48,00 | -%1,03 | GBp 48,50 | GBp 50,00 | GBp 47,00 | 31,05K |
| 2026-08-13 | GBp 48,50 | %0,00 | GBp 48,50 | GBp 50,00 | GBp 47,00 | 65,61K |
| 2026-08-12 | GBp 48,50 | %0,00 | GBp 48,50 | GBp 48,50 | GBp 47,00 | 23,69K |
| 2026-08-11 | GBp 48,50 | %0,00 | GBp 48,50 | GBp 48,50 | GBp 47,00 | 10,33K |
| 2026-08-10 | GBp 48,50 | +%1,04 | GBp 48,00 | GBp 50,00 | GBp 46,10 | 7,66K |
| 2026-08-07 | GBp 48,00 | %0,00 | GBp 48,00 | GBp 48,98 | GBp 47,06 | 15,17K |
| 2026-08-06 | GBp 48,00 | %0,00 | GBp 48,00 | GBp 48,98 | GBp 47,60 | 25,63K |
| 2026-08-05 | GBp 48,00 | %0,00 | GBp 49,50 | GBp 51,00 | GBp 48,05 | 49,19K |
| 2026-08-04 | GBp 48,00 | -%1,03 | GBp 48,50 | GBp 50,00 | GBp 47,55 | 12,80K |
| 2026-08-03 | GBp 48,50 | +%1,04 | GBp 48,00 | GBp 50,00 | GBp 47,00 | 353,08K |
| 2026-07-31 | GBp 48,00 | -%2,04 | GBp 49,00 | GBp 50,40 | GBp 47,30 | 13,82K |
| 2026-07-30 | GBp 49,00 | +%1,03 | GBp 48,50 | GBp 49,97 | GBp 47,04 | 22,06K |
| 2026-07-29 | GBp 48,50 | +%3,19 | GBp 48,50 | GBp 50,00 | GBp 47,45 | 72,42K |
| 2026-07-28 | GBp 47,00 | -%2,08 | GBp 48,00 | GBp 49,00 | GBp 47,00 | 16,53K |
| 2026-07-27 | GBp 48,00 | +%2,13 | GBp 48,00 | GBp 49,00 | GBp 47,00 | 20,11K |
| 2026-07-24 | GBp 47,00 | -%7,84 | GBp 51,00 | GBp 52,00 | GBp 46,00 | 95,68K |
| 2026-07-23 | GBp 51,00 | %0,00 | GBp 51,00 | GBp 52,00 | GBp 50,02 | 4,70K |
| 2026-07-22 | GBp 51,00 | %0,00 | GBp 51,00 | GBp 52,00 | GBp 50,00 | 4,04K |
| 2026-07-21 | GBp 51,00 | %0,00 | GBp 51,00 | GBp 51,54 | GBp 50,02 | 22,31K |
| 2026-07-20 | GBp 51,00 | %0,00 | GBp 51,00 | GBp 52,00 | GBp 50,00 | 43,93K |
| 2026-07-17 | GBp 51,00 | %0,00 | GBp 51,00 | GBp 50,98 | GBp 50,02 | 1,98K |
| 2026-07-16 | GBp 51,00 | %0,00 | GBp 51,00 | GBp 51,00 | GBp 50,02 | 9,89K |
| 2026-07-15 | GBp 51,00 | -%4,67 | GBp 53,50 | GBp 55,00 | GBp 50,02 | 135,95K |
| 2026-07-14 | GBp 53,50 | %0,00 | GBp 53,50 | GBp 55,00 | GBp 52,55 | 7,60K |
| 2026-07-13 | GBp 53,50 | +%2,88 | GBp 53,50 | GBp 52,56 | GBp 52,00 | 7,06K |
| 2026-07-10 | GBp 52,00 | -%2,80 | GBp 53,50 | GBp 53,48 | GBp 52,00 | 9,36K |
| 2026-07-09 | GBp 53,50 | %0,00 | GBp 53,50 | GBp 52,56 | GBp 52,00 | 4,53K |
| 2026-07-08 | GBp 53,50 | %0,00 | GBp 53,50 | GBp 55,00 | GBp 52,40 | 1,44K |
| 2026-07-07 | GBp 53,50 | %0,00 | GBp 53,50 | GBp 52,56 | GBp 52,00 | 6,36K |
| 2026-07-06 | GBp 53,50 | %0,00 | GBp 53,50 | GBp 55,00 | GBp 52,00 | 17,90K |
| 2026-07-03 | GBp 53,50 | %0,00 | GBp 53,50 | GBp 55,00 | GBp 52,00 | 19,02K |
| 2026-07-02 | GBp 53,50 | -%0,93 | GBp 54,00 | GBp 53,55 | GBp 52,00 | 55,86K |
| 2026-07-01 | GBp 54,00 | -%2,70 | GBp 55,50 | GBp 57,00 | GBp 53,00 | 95,23K |
| 2026-06-30 | GBp 55,50 | %0,00 | GBp 55,50 | GBp 57,00 | GBp 54,00 | 56,92K |
| 2026-06-29 | GBp 55,50 | %0,00 | GBp 55,50 | GBp 57,00 | GBp 54,00 | 79,90K |
| 2026-06-26 | GBp 55,50 | %0,00 | GBp 55,50 | GBp 57,00 | GBp 54,00 | 4,19K |
| 2026-06-25 | GBp 55,50 | %0,00 | GBp 55,50 | GBp 56,34 | GBp 54,06 | 3,33K |
| 2026-06-24 | GBp 55,50 | %0,00 | GBp 55,50 | GBp 57,00 | GBp 54,06 | 7,96K |
| 2026-06-23 | GBp 55,50 | %0,00 | GBp 55,50 | GBp 56,34 | GBp 54,18 | 4,55K |
| 2026-06-22 | GBp 55,50 | %0,00 | GBp 55,50 | GBp 57,00 | GBp 54,00 | 22,97K |
| 2026-06-19 | GBp 55,50 | +%1,83 | GBp 54,50 | GBp 57,00 | GBp 54,00 | 56,82K |
| 2026-06-18 | GBp 54,50 | %0,00 | GBp 54,50 | GBp 54,84 | GBp 54,06 | 4,24K |
| 2026-06-17 | GBp 54,50 | +%0,93 | GBp 54,00 | GBp 55,00 | GBp 53,51 | 55,49K |
| 2026-06-16 | GBp 54,00 | +%0,93 | GBp 53,50 | GBp 55,00 | GBp 53,00 | 50,88K |
| 2026-06-15 | GBp 53,50 | %0,00 | GBp 53,50 | GBp 55,00 | GBp 52,00 | 2,83K |
| 2026-06-12 | GBp 53,50 | %0,00 | GBp 53,50 | GBp 55,00 | GBp 52,00 | 6,14K |
| 2026-06-11 | GBp 53,50 | %0,00 | GBp 53,50 | GBp 55,00 | GBp 52,00 | 7,65K |
| 2026-06-10 | GBp 53,50 | -%2,73 | GBp 53,50 | GBp 55,00 | GBp 53,75 | 6,98K |
| 2026-06-09 | GBp 55,00 | +%2,80 | GBp 53,50 | GBp 55,00 | GBp 52,00 | 46,53K |
| 2026-06-08 | GBp 53,50 | %0,00 | GBp 53,50 | GBp 55,00 | GBp 52,60 | 17,66K |
| 2026-06-05 | GBp 53,50 | %0,00 | GBp 53,50 | GBp 54,97 | GBp 53,51 | 6,25K |
| 2026-06-04 | GBp 53,50 | %0,00 | GBp 53,50 | GBp 56,00 | GBp 52,00 | 27,93K |
| 2026-06-03 | GBp 53,50 | %0,00 | GBp 53,50 | GBp 54,75 | GBp 52,00 | 25,55K |
| 2026-06-02 | GBp 53,50 | +%2,88 | GBp 52,00 | GBp 53,75 | GBp 51,00 | 20,84K |
| 2026-06-01 | GBp 52,00 | +%0,97 | GBp 51,50 | GBp 53,00 | GBp 50,00 | 31,45K |
| 2026-05-29 | GBp 51,50 | %0,00 | GBp 51,50 | GBp 53,00 | GBp 50,00 | 33,83K |
| 2026-05-28 | GBp 51,50 | %0,00 | GBp 51,50 | GBp 53,00 | GBp 50,00 | 55,04K |