Pebble Group PLC PEBB
LSE · Birleşik Krallık · Ticari Hizmetler
GBp 61,000,00 (%0,00)
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 61,00 | %0,00 | GBp 60,90 | GBp 62,00 | GBp 60,00 | 31,25K |
| 2026-09-30 | GBp 61,00 | %0,00 | GBp 61,00 | GBp 61,10 | GBp 60,02 | 196,63K |
| 2026-09-29 | GBp 61,00 | %0,00 | GBp 61,00 | GBp 62,00 | GBp 60,10 | 135,33K |
| 2026-09-28 | GBp 61,00 | -%4,69 | GBp 64,00 | GBp 65,00 | GBp 60,00 | 232,22K |
| 2026-09-25 | GBp 64,00 | %0,00 | GBp 64,00 | GBp 65,00 | GBp 63,00 | 426,02K |
| 2026-09-24 | GBp 64,00 | -%3,76 | GBp 66,50 | GBp 68,00 | GBp 63,00 | 144,78K |
| 2026-09-23 | GBp 66,50 | %0,00 | GBp 66,50 | GBp 67,40 | GBp 65,00 | 37,22K |
| 2026-09-22 | GBp 66,50 | %0,00 | GBp 66,50 | GBp 68,00 | GBp 65,00 | 32,66K |
| 2026-09-21 | GBp 66,50 | -%0,75 | GBp 67,00 | GBp 68,00 | GBp 65,00 | 496,10K |
| 2026-09-18 | GBp 67,00 | %0,00 | GBp 67,50 | GBp 68,00 | GBp 66,10 | 299,95K |
| 2026-09-17 | GBp 67,00 | %0,00 | GBp 67,00 | GBp 69,00 | GBp 65,36 | 486,59K |
| 2026-09-16 | GBp 67,00 | +%7,20 | GBp 63,00 | GBp 68,00 | GBp 63,00 | 528,78K |
| 2026-09-15 | GBp 62,50 | +%2,46 | GBp 61,00 | GBp 64,00 | GBp 54,00 | 27,35M |
| 2026-09-14 | GBp 61,00 | -%0,81 | GBp 61,50 | GBp 63,00 | GBp 60,50 | 256,39K |
| 2026-09-11 | GBp 61,50 | +%0,82 | GBp 61,00 | GBp 62,00 | GBp 60,00 | 149,01K |
| 2026-09-10 | GBp 61,00 | -%0,81 | GBp 61,50 | GBp 63,00 | GBp 60,00 | 114,66K |
| 2026-09-09 | GBp 61,50 | +%3,36 | GBp 59,50 | GBp 62,70 | GBp 59,15 | 608,83K |
| 2026-09-08 | GBp 59,50 | -%2,46 | GBp 62,00 | GBp 63,00 | GBp 59,00 | 303,76K |
| 2026-09-07 | GBp 61,00 | +%3,39 | GBp 59,00 | GBp 61,90 | GBp 58,00 | 525,35K |
| 2026-09-04 | GBp 59,00 | %0,00 | GBp 59,00 | GBp 60,00 | GBp 58,00 | 130,40K |
| 2026-09-03 | GBp 59,00 | %0,00 | GBp 59,00 | GBp 60,00 | GBp 58,00 | 26,34K |
| 2026-09-02 | GBp 59,00 | -%1,67 | GBp 59,00 | GBp 59,80 | GBp 58,63 | 434,09K |
| 2026-09-01 | GBp 60,00 | +%1,69 | GBp 59,00 | GBp 60,00 | GBp 58,00 | 90,09K |
| 2026-08-28 | GBp 59,00 | -%0,84 | GBp 59,50 | GBp 60,00 | GBp 58,65 | 419,45K |
| 2026-08-27 | GBp 59,50 | %0,00 | GBp 59,50 | GBp 60,00 | GBp 58,27 | 341,83K |
| 2026-08-26 | GBp 59,50 | -%0,83 | GBp 60,00 | GBp 61,00 | GBp 59,00 | 508,12K |
| 2026-08-25 | GBp 60,00 | -%0,83 | GBp 60,00 | GBp 61,00 | GBp 60,75 | 56,17K |
| 2026-08-24 | GBp 60,50 | +%2,54 | GBp 59,50 | GBp 62,00 | GBp 59,00 | 351,29K |
| 2026-08-21 | GBp 59,00 | +%0,85 | GBp 58,50 | GBp 60,00 | GBp 57,00 | 1,17M |
| 2026-08-20 | GBp 58,50 | %0,00 | GBp 58,50 | GBp 60,00 | GBp 57,00 | 526,38K |
| 2026-08-19 | GBp 58,50 | +%0,86 | GBp 58,00 | GBp 60,00 | GBp 57,00 | 111,06K |
| 2026-08-18 | GBp 58,00 | +%1,75 | GBp 57,00 | GBp 59,00 | GBp 56,00 | 234,60K |
| 2026-08-17 | GBp 57,00 | %0,00 | GBp 57,00 | GBp 58,00 | GBp 55,00 | 133,24K |
| 2026-08-14 | GBp 57,00 | %0,00 | GBp 57,00 | GBp 57,25 | GBp 56,00 | 175,10K |
| 2026-08-13 | GBp 57,00 | %0,00 | GBp 57,00 | GBp 58,00 | GBp 56,00 | 70,80K |
| 2026-08-12 | GBp 57,00 | %0,00 | GBp 57,00 | GBp 58,00 | GBp 56,00 | 983,45K |
| 2026-08-11 | GBp 57,00 | %0,00 | GBp 57,00 | GBp 58,00 | GBp 55,00 | 121,82K |
| 2026-08-10 | GBp 57,00 | +%1,79 | GBp 57,00 | GBp 58,00 | GBp 56,00 | 171,28K |
| 2026-08-07 | GBp 56,00 | %0,00 | GBp 55,50 | GBp 57,00 | GBp 55,00 | 145,97K |
| 2026-08-06 | GBp 56,00 | +%1,82 | GBp 55,50 | GBp 56,00 | GBp 55,00 | 139,77K |
| 2026-08-05 | GBp 55,00 | -%1,08 | GBp 56,00 | GBp 58,00 | GBp 55,00 | 489,50K |
| 2026-08-04 | GBp 55,60 | -%0,71 | GBp 56,00 | GBp 57,00 | GBp 55,60 | 206,86K |
| 2026-08-03 | GBp 56,00 | +%0,90 | GBp 55,50 | GBp 57,00 | GBp 54,60 | 1,21M |
| 2026-07-31 | GBp 55,50 | -%0,18 | GBp 55,50 | GBp 56,00 | GBp 55,15 | 260,65K |
| 2026-07-30 | GBp 55,60 | +%0,18 | GBp 55,00 | GBp 56,00 | GBp 54,00 | 1,41M |
| 2026-07-29 | GBp 55,50 | -%0,54 | GBp 55,50 | GBp 56,00 | GBp 55,00 | 2,30M |
| 2026-07-28 | GBp 55,80 | -%2,11 | GBp 57,00 | GBp 58,00 | GBp 55,00 | 607,73K |
| 2026-07-27 | GBp 57,00 | -%1,72 | GBp 58,00 | GBp 59,00 | GBp 56,00 | 477,48K |
| 2026-07-24 | GBp 58,00 | -%0,85 | GBp 58,50 | GBp 59,00 | GBp 57,00 | 90,82K |
| 2026-07-23 | GBp 58,50 | %0,00 | GBp 58,50 | GBp 59,00 | GBp 58,00 | 344,46K |
| 2026-07-22 | GBp 58,50 | +%0,86 | GBp 58,50 | GBp 60,00 | GBp 57,00 | 64,83K |
| 2026-07-21 | GBp 58,00 | -%0,85 | GBp 58,50 | GBp 59,00 | GBp 58,00 | 352,81K |
| 2026-07-20 | GBp 58,50 | -%1,68 | GBp 59,50 | GBp 61,00 | GBp 58,00 | 227,00K |
| 2026-07-17 | GBp 59,50 | +%0,85 | GBp 59,50 | GBp 61,00 | GBp 58,00 | 217,88K |
| 2026-07-16 | GBp 59,00 | -%1,67 | GBp 60,00 | GBp 61,00 | GBp 58,00 | 1,05M |
| 2026-07-15 | GBp 60,00 | %0,00 | GBp 60,00 | GBp 61,00 | GBp 59,00 | 320,61K |
| 2026-07-14 | GBp 60,00 | %0,00 | GBp 60,00 | GBp 61,00 | GBp 59,00 | 584,40K |
| 2026-07-13 | GBp 60,00 | +%0,84 | GBp 60,00 | GBp 61,00 | GBp 59,00 | 98,09K |
| 2026-07-10 | GBp 59,50 | %0,00 | GBp 59,50 | GBp 61,00 | GBp 58,00 | 510,97K |
| 2026-07-09 | GBp 59,50 | +%0,85 | GBp 59,50 | GBp 61,00 | GBp 58,00 | 771,84K |
| 2026-07-08 | GBp 59,00 | %0,00 | GBp 59,00 | GBp 60,00 | GBp 58,00 | 768,33K |
| 2026-07-07 | GBp 59,00 | %0,00 | GBp 59,00 | GBp 60,00 | GBp 58,00 | 154,93K |
| 2026-07-06 | GBp 59,00 | %0,00 | GBp 59,00 | GBp 60,00 | GBp 58,00 | 378,77K |
| 2026-07-03 | GBp 59,00 | %0,00 | GBp 59,00 | GBp 60,00 | GBp 58,00 | 104,41K |
| 2026-07-02 | GBp 59,00 | %0,00 | GBp 59,00 | GBp 60,00 | GBp 58,00 | 73,58K |
| 2026-07-01 | GBp 59,00 | %0,00 | GBp 59,00 | GBp 59,88 | GBp 58,55 | 85,85K |
| 2026-06-30 | GBp 59,00 | %0,00 | GBp 59,00 | GBp 60,00 | GBp 59,16 | 139,66K |
| 2026-06-29 | GBp 59,00 | %0,00 | GBp 59,00 | GBp 60,00 | GBp 58,00 | 191,92K |
| 2026-06-26 | GBp 59,00 | %0,00 | GBp 59,00 | GBp 60,00 | GBp 58,00 | 58,20K |
| 2026-06-25 | GBp 59,00 | %0,00 | GBp 59,00 | GBp 60,00 | GBp 58,66 | 88,48K |
| 2026-06-24 | GBp 59,00 | %0,00 | GBp 59,00 | GBp 60,00 | GBp 58,90 | 533,71K |
| 2026-06-23 | GBp 59,00 | -%3,28 | GBp 59,00 | GBp 61,00 | GBp 58,00 | 2,78M |
| 2026-06-22 | GBp 61,00 | +%0,83 | GBp 60,50 | GBp 61,00 | GBp 58,70 | 305,95K |
| 2026-06-19 | GBp 60,50 | +%5,22 | GBp 57,50 | GBp 61,98 | GBp 56,00 | 790,09K |
| 2026-06-18 | GBp 57,50 | +%1,77 | GBp 56,50 | GBp 59,00 | GBp 55,00 | 737,30K |
| 2026-06-17 | GBp 56,50 | -%0,88 | GBp 57,00 | GBp 58,00 | GBp 55,00 | 262,79K |
| 2026-06-16 | GBp 57,00 | +%0,35 | GBp 57,00 | GBp 58,00 | GBp 56,00 | 216,20K |
| 2026-06-15 | GBp 56,80 | -%0,35 | GBp 57,00 | GBp 58,00 | GBp 56,00 | 295,63K |
| 2026-06-12 | GBp 57,00 | %0,00 | GBp 57,00 | GBp 57,80 | GBp 56,00 | 26,11K |
| 2026-06-11 | GBp 57,00 | -%5,00 | GBp 57,00 | GBp 58,00 | GBp 56,00 | 14,80K |
| 2026-06-10 | GBp 60,00 | +%1,69 | GBp 59,00 | GBp 60,00 | GBp 56,22 | 211,58K |
| 2026-06-09 | GBp 59,00 | %0,00 | GBp 59,00 | GBp 60,00 | GBp 58,02 | 2,72M |
| 2026-06-08 | GBp 59,00 | -%1,67 | GBp 59,50 | GBp 60,00 | GBp 58,52 | 160,52K |
| 2026-06-05 | GBp 60,00 | -%1,64 | GBp 61,00 | GBp 62,00 | GBp 59,25 | 163,74K |
| 2026-06-04 | GBp 61,00 | %0,00 | GBp 61,00 | GBp 61,13 | GBp 60,10 | 48,79K |
| 2026-06-03 | GBp 61,00 | %0,00 | GBp 61,00 | GBp 62,00 | GBp 60,00 | 189,20K |
| 2026-06-02 | GBp 61,00 | +%2,52 | GBp 59,50 | GBp 62,00 | GBp 59,50 | 10,15M |
| 2026-06-01 | GBp 59,50 | %0,00 | GBp 59,50 | GBp 60,00 | GBp 59,00 | 14,02K |
| 2026-05-29 | GBp 59,50 | %0,00 | GBp 59,50 | GBp 60,00 | GBp 59,00 | 283,18K |
| 2026-05-28 | GBp 59,50 | %0,00 | GBp 59,50 | GBp 60,00 | GBp 59,00 | 45,80K |