Personal Group Holdings Plc PGH
LSE · Birleşik Krallık · Finans
GBp 425,00-7,50 (-%1,73)
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 |
|---|---|---|---|---|---|---|
| 2026-09-30 | GBp 432,50 | -%0,23 | GBp 433,50 | GBp 435,00 | GBp 428,60 | 62,26K |
| 2026-09-29 | GBp 433,50 | %0,00 | GBp 433,50 | GBp 435,00 | GBp 432,00 | 21,92K |
| 2026-09-28 | GBp 433,50 | %0,00 | GBp 433,50 | GBp 435,00 | GBp 433,12 | 42,27K |
| 2026-09-25 | GBp 433,50 | -%1,14 | GBp 438,50 | GBp 442,00 | GBp 430,00 | 61,95K |
| 2026-09-24 | GBp 438,50 | -%3,63 | GBp 445,00 | GBp 450,00 | GBp 435,00 | 63,04K |
| 2026-09-23 | GBp 455,00 | +%0,78 | GBp 451,50 | GBp 455,00 | GBp 448,00 | 19,46K |
| 2026-09-22 | GBp 451,50 | +%2,61 | GBp 440,00 | GBp 453,00 | GBp 441,46 | 46,01K |
| 2026-09-21 | GBp 440,00 | %0,00 | GBp 440,00 | GBp 445,00 | GBp 435,00 | 39,55K |
| 2026-09-18 | GBp 440,00 | +%1,15 | GBp 435,00 | GBp 450,00 | GBp 430,00 | 75,12K |
| 2026-09-17 | GBp 435,00 | +%2,35 | GBp 425,00 | GBp 438,00 | GBp 420,00 | 31,08K |
| 2026-09-16 | GBp 425,00 | +%3,66 | GBp 410,00 | GBp 430,00 | GBp 405,00 | 152,90K |
| 2026-09-15 | GBp 410,00 | +%1,86 | GBp 405,00 | GBp 415,00 | GBp 400,00 | 128,45K |
| 2026-09-14 | GBp 402,50 | -%1,23 | GBp 407,50 | GBp 410,00 | GBp 395,00 | 28,32K |
| 2026-09-11 | GBp 407,50 | -%1,21 | GBp 412,50 | GBp 415,00 | GBp 405,20 | 17,65K |
| 2026-09-10 | GBp 412,50 | +%0,61 | GBp 410,00 | GBp 420,00 | GBp 405,00 | 74,35K |
| 2026-09-09 | GBp 410,00 | %0,00 | GBp 410,00 | GBp 415,00 | GBp 405,00 | 46,76K |
| 2026-09-08 | GBp 410,00 | +%2,50 | GBp 405,00 | GBp 419,40 | GBp 400,00 | 55,24K |
| 2026-09-07 | GBp 400,00 | %0,00 | GBp 400,00 | GBp 405,00 | GBp 395,00 | 15,21K |
| 2026-09-04 | GBp 400,00 | -%0,62 | GBp 402,50 | GBp 407,00 | GBp 395,00 | 30,17K |
| 2026-09-03 | GBp 402,50 | +%0,63 | GBp 400,00 | GBp 410,00 | GBp 402,50 | 21,09K |
| 2026-09-02 | GBp 400,00 | +%1,27 | GBp 395,00 | GBp 410,00 | GBp 390,00 | 60,94K |
| 2026-09-01 | GBp 395,00 | %0,00 | GBp 395,00 | GBp 399,91 | GBp 393,34 | 22,71K |
| 2026-08-28 | GBp 395,00 | -%1,25 | GBp 400,00 | GBp 405,00 | GBp 393,00 | 139,58K |
| 2026-08-27 | GBp 400,00 | %0,00 | GBp 400,00 | GBp 405,00 | GBp 395,00 | 83,04K |
| 2026-08-26 | GBp 400,00 | +%1,27 | GBp 395,00 | GBp 404,00 | GBp 394,00 | 90,15K |
| 2026-08-25 | GBp 395,00 | %0,00 | GBp 395,00 | GBp 400,00 | GBp 390,00 | 53,83K |
| 2026-08-24 | GBp 395,00 | +%0,64 | GBp 392,50 | GBp 400,00 | GBp 390,00 | 217,79K |
| 2026-08-21 | GBp 392,50 | %0,00 | GBp 392,50 | GBp 395,00 | GBp 390,01 | 16,57K |
| 2026-08-20 | GBp 392,50 | -%0,63 | GBp 395,00 | GBp 400,00 | GBp 387,50 | 54,93K |
| 2026-08-19 | GBp 395,00 | -%0,50 | GBp 395,00 | GBp 400,00 | GBp 390,00 | 27,49K |
| 2026-08-18 | GBp 397,00 | +%0,51 | GBp 395,00 | GBp 400,00 | GBp 390,00 | 23,02K |
| 2026-08-17 | GBp 395,00 | -%1,25 | GBp 400,00 | GBp 405,00 | GBp 392,22 | 14,75K |
| 2026-08-14 | GBp 400,00 | %0,00 | GBp 400,00 | GBp 405,00 | GBp 395,00 | 8,91K |
| 2026-08-13 | GBp 400,00 | -%0,62 | GBp 402,50 | GBp 405,00 | GBp 396,22 | 12,29K |
| 2026-08-12 | GBp 402,50 | -%1,23 | GBp 407,50 | GBp 410,00 | GBp 400,00 | 38,64K |
| 2026-08-11 | GBp 407,50 | +%2,52 | GBp 397,50 | GBp 410,00 | GBp 398,23 | 36,21K |
| 2026-08-10 | GBp 397,50 | +%0,89 | GBp 394,00 | GBp 405,00 | GBp 390,00 | 54,95K |
| 2026-08-07 | GBp 394,00 | %0,00 | GBp 394,00 | GBp 400,00 | GBp 388,00 | 30,30K |
| 2026-08-06 | GBp 394,00 | +%1,03 | GBp 390,00 | GBp 400,00 | GBp 390,00 | 41,95K |
| 2026-08-05 | GBp 390,00 | -%0,64 | GBp 392,50 | GBp 395,00 | GBp 385,00 | 18,23K |
| 2026-08-04 | GBp 392,50 | %0,00 | GBp 392,50 | GBp 395,00 | GBp 388,51 | 9,51K |
| 2026-08-03 | GBp 392,50 | %0,00 | GBp 392,50 | GBp 395,00 | GBp 390,00 | 22,08K |
| 2026-07-31 | GBp 392,50 | -%1,88 | GBp 392,50 | GBp 395,00 | GBp 390,00 | 14,47K |
| 2026-07-30 | GBp 400,00 | +%1,27 | GBp 395,00 | GBp 400,00 | GBp 390,00 | 43,87K |
| 2026-07-29 | GBp 395,00 | %0,00 | GBp 395,00 | GBp 402,00 | GBp 390,00 | 19,73K |
| 2026-07-28 | GBp 395,00 | -%0,75 | GBp 395,00 | GBp 400,00 | GBp 390,00 | 67,35K |
| 2026-07-27 | GBp 398,00 | +%0,76 | GBp 395,00 | GBp 400,00 | GBp 390,00 | 45,75K |
| 2026-07-24 | GBp 395,00 | -%4,59 | GBp 400,00 | GBp 405,00 | GBp 391,00 | 29,02K |
| 2026-07-23 | GBp 414,00 | +%0,98 | GBp 410,00 | GBp 415,00 | GBp 395,00 | 55,82K |
| 2026-07-22 | GBp 410,00 | +%3,14 | GBp 402,50 | GBp 420,00 | GBp 396,16 | 158,39K |
| 2026-07-21 | GBp 397,50 | -%1,24 | GBp 402,50 | GBp 410,00 | GBp 395,00 | 22,04K |
| 2026-07-20 | GBp 402,50 | %0,00 | GBp 402,50 | GBp 410,00 | GBp 397,40 | 3,77K |
| 2026-07-17 | GBp 402,50 | -%0,12 | GBp 405,00 | GBp 405,00 | GBp 400,00 | 19,18K |
| 2026-07-16 | GBp 403,00 | -%0,49 | GBp 405,00 | GBp 410,00 | GBp 400,00 | 32,09K |
| 2026-07-15 | GBp 405,00 | %0,00 | GBp 405,00 | GBp 410,00 | GBp 400,00 | 33,82K |
| 2026-07-14 | GBp 405,00 | %0,00 | GBp 405,00 | GBp 406,00 | GBp 400,00 | 16,93K |
| 2026-07-13 | GBp 405,00 | +%1,25 | GBp 400,00 | GBp 408,00 | GBp 395,08 | 31,33K |
| 2026-07-10 | GBp 400,00 | %0,00 | GBp 400,00 | GBp 405,00 | GBp 395,00 | 5,58K |
| 2026-07-09 | GBp 400,00 | +%0,63 | GBp 397,50 | GBp 405,00 | GBp 395,00 | 24,28K |
| 2026-07-08 | GBp 397,50 | +%3,25 | GBp 385,00 | GBp 400,00 | GBp 384,00 | 81,87K |
| 2026-07-07 | GBp 385,00 | %0,00 | GBp 385,00 | GBp 390,00 | GBp 380,00 | 14,69K |
| 2026-07-06 | GBp 385,00 | %0,00 | GBp 385,00 | GBp 390,00 | GBp 382,23 | 14,80K |
| 2026-07-03 | GBp 385,00 | -%1,28 | GBp 385,00 | GBp 390,00 | GBp 380,00 | 14,47K |
| 2026-07-02 | GBp 390,00 | +%1,30 | GBp 385,00 | GBp 390,00 | GBp 380,00 | 30,67K |
| 2026-07-01 | GBp 385,00 | %0,00 | GBp 385,00 | GBp 390,00 | GBp 380,00 | 17,77K |
| 2026-06-30 | GBp 385,00 | %0,00 | GBp 385,00 | GBp 386,70 | GBp 381,60 | 6,37K |
| 2026-06-29 | GBp 385,00 | %0,00 | GBp 385,00 | GBp 387,00 | GBp 381,50 | 13,29K |
| 2026-06-26 | GBp 385,00 | +%0,65 | GBp 382,50 | GBp 390,00 | GBp 380,00 | 11,59K |
| 2026-06-25 | GBp 382,50 | %0,00 | GBp 382,50 | GBp 385,00 | GBp 382,50 | 16,06K |
| 2026-06-24 | GBp 382,50 | +%0,66 | GBp 380,00 | GBp 385,00 | GBp 375,66 | 27,97K |
| 2026-06-23 | GBp 380,00 | %0,00 | GBp 380,00 | GBp 390,00 | GBp 375,50 | 12,42K |
| 2026-06-22 | GBp 380,00 | -%1,94 | GBp 387,50 | GBp 390,00 | GBp 376,00 | 31,34K |
| 2026-06-19 | GBp 387,50 | %0,00 | GBp 387,50 | GBp 390,00 | GBp 385,00 | 22,05K |
| 2026-06-18 | GBp 387,50 | %0,00 | GBp 387,50 | GBp 390,00 | GBp 385,00 | 19,55K |
| 2026-06-17 | GBp 387,50 | %0,00 | GBp 387,50 | GBp 390,00 | GBp 385,00 | 19,16K |
| 2026-06-16 | GBp 387,50 | %0,00 | GBp 387,50 | GBp 390,00 | GBp 385,00 | 19,38K |
| 2026-06-15 | GBp 387,50 | %0,00 | GBp 387,50 | GBp 390,00 | GBp 385,00 | 15,32K |
| 2026-06-12 | GBp 387,50 | +%1,97 | GBp 380,00 | GBp 390,00 | GBp 375,00 | 22,63K |
| 2026-06-11 | GBp 380,00 | %0,00 | GBp 380,00 | GBp 385,00 | GBp 376,70 | 9,66K |
| 2026-06-10 | GBp 380,00 | -%3,18 | GBp 392,50 | GBp 395,00 | GBp 365,00 | 708,99K |
| 2026-06-09 | GBp 392,50 | %0,00 | GBp 392,50 | GBp 395,00 | GBp 390,00 | 10,74K |
| 2026-06-08 | GBp 392,50 | -%0,63 | GBp 395,00 | GBp 397,00 | GBp 390,00 | 64,71K |
| 2026-06-05 | GBp 395,00 | %0,00 | GBp 395,00 | GBp 400,00 | GBp 390,00 | 17,34K |
| 2026-06-04 | GBp 395,00 | -%1,25 | GBp 395,00 | GBp 400,00 | GBp 390,00 | 31,73K |
| 2026-06-03 | GBp 400,00 | -%2,44 | GBp 410,00 | GBp 413,00 | GBp 390,00 | 58,49K |
| 2026-06-02 | GBp 410,00 | -%0,85 | GBp 413,50 | GBp 416,00 | GBp 407,00 | 88,93K |
| 2026-06-01 | GBp 413,50 | %0,00 | GBp 413,50 | GBp 417,00 | GBp 410,00 | 37,87K |
| 2026-05-29 | GBp 413,50 | +%1,60 | GBp 408,50 | GBp 417,00 | GBp 404,10 | 144,59K |
| 2026-05-28 | GBp 407,00 | +%0,49 | GBp 402,50 | GBp 410,00 | GBp 401,22 | 28,32K |
| 2026-05-27 | GBp 405,00 | +%2,92 | GBp 393,50 | GBp 408,80 | GBp 390,00 | 48,51K |