Princes Group Plc PRN
LSE · Birleşik Krallık · Dayanıksız Tüketim Malları
GBp 334,00-1,00 (-%0,30)
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 334,00 | -%0,30 | GBp 333,09 | GBp 339,50 | GBp 323,50 | 62,86K |
| 2026-09-30 | GBp 335,00 | +%2,13 | GBp 320,00 | GBp 339,50 | GBp 320,00 | 83,97K |
| 2026-09-29 | GBp 328,00 | -%1,65 | GBp 330,50 | GBp 338,00 | GBp 320,50 | 128,56K |
| 2026-09-28 | GBp 333,50 | -%0,15 | GBp 331,50 | GBp 337,50 | GBp 330,00 | 120,88K |
| 2026-09-25 | GBp 334,00 | +%0,30 | GBp 332,50 | GBp 338,50 | GBp 320,50 | 88,15K |
| 2026-09-24 | GBp 333,00 | +%0,45 | GBp 333,50 | GBp 338,50 | GBp 326,50 | 275,70K |
| 2026-09-23 | GBp 331,50 | -%0,60 | GBp 331,00 | GBp 338,00 | GBp 322,00 | 141,58K |
| 2026-09-22 | GBp 333,50 | +%1,06 | GBp 320,00 | GBp 336,00 | GBp 320,00 | 139,01K |
| 2026-09-21 | GBp 330,00 | -%0,90 | GBp 333,00 | GBp 339,50 | GBp 328,50 | 215,34K |
| 2026-09-18 | GBp 333,00 | +%1,68 | GBp 324,00 | GBp 338,00 | GBp 324,00 | 476,51K |
| 2026-09-17 | GBp 327,50 | +%2,18 | GBp 318,00 | GBp 329,00 | GBp 314,50 | 232,95K |
| 2026-09-16 | GBp 320,50 | +%1,42 | GBp 316,50 | GBp 329,00 | GBp 316,00 | 490,59K |
| 2026-09-15 | GBp 316,00 | +%4,64 | GBp 309,50 | GBp 316,00 | GBp 297,50 | 3,14M |
| 2026-09-14 | GBp 302,00 | -%0,17 | GBp 302,50 | GBp 308,00 | GBp 299,00 | 123,65K |
| 2026-09-11 | GBp 302,50 | +%1,68 | GBp 298,00 | GBp 310,00 | GBp 296,43 | 94,97K |
| 2026-09-10 | GBp 297,50 | -%4,03 | GBp 305,00 | GBp 309,50 | GBp 294,50 | 162,43K |
| 2026-09-09 | GBp 310,00 | +%1,31 | GBp 305,00 | GBp 311,00 | GBp 305,00 | 104,03K |
| 2026-09-08 | GBp 306,00 | -%0,16 | GBp 318,50 | GBp 318,50 | GBp 305,00 | 102,70K |
| 2026-09-07 | GBp 306,50 | +%0,16 | GBp 306,00 | GBp 321,50 | GBp 306,00 | 50,18K |
| 2026-09-04 | GBp 306,00 | -%0,97 | GBp 309,00 | GBp 312,00 | GBp 306,00 | 31,87K |
| 2026-09-03 | GBp 309,00 | -%0,32 | GBp 309,50 | GBp 313,00 | GBp 308,97 | 65,34K |
| 2026-09-02 | GBp 310,00 | %0,00 | GBp 315,00 | GBp 325,00 | GBp 306,50 | 68,48K |
| 2026-09-01 | GBp 310,00 | +%1,14 | GBp 308,00 | GBp 320,00 | GBp 308,00 | 43,97K |
| 2026-08-28 | GBp 306,50 | -%1,76 | GBp 312,50 | GBp 315,00 | GBp 306,50 | 321,68K |
| 2026-08-27 | GBp 312,00 | -%0,95 | GBp 314,50 | GBp 329,50 | GBp 310,00 | 61,09K |
| 2026-08-26 | GBp 315,00 | -%1,25 | GBp 320,00 | GBp 320,59 | GBp 315,00 | 81,90K |
| 2026-08-25 | GBp 319,00 | -%0,31 | GBp 320,50 | GBp 329,00 | GBp 318,00 | 65,73K |
| 2026-08-24 | GBp 320,00 | %0,00 | GBp 320,00 | GBp 320,00 | GBp 316,50 | 35,93K |
| 2026-08-21 | GBp 320,00 | +%0,47 | GBp 318,00 | GBp 323,50 | GBp 314,50 | 29,42K |
| 2026-08-20 | GBp 318,50 | %0,00 | GBp 324,00 | GBp 324,00 | GBp 314,00 | 53,23K |
| 2026-08-19 | GBp 318,50 | -%0,47 | GBp 324,00 | GBp 331,50 | GBp 316,50 | 58,51K |
| 2026-08-18 | GBp 320,00 | -%0,93 | GBp 334,00 | GBp 334,00 | GBp 320,00 | 67,17K |
| 2026-08-17 | GBp 323,00 | -%1,52 | GBp 325,00 | GBp 333,00 | GBp 321,50 | 37,48K |
| 2026-08-14 | GBp 328,00 | -%1,06 | GBp 326,50 | GBp 340,75 | GBp 326,50 | 104,22K |
| 2026-08-13 | GBp 331,50 | +%0,15 | GBp 329,00 | GBp 334,50 | GBp 329,00 | 34,81K |
| 2026-08-12 | GBp 331,00 | +%0,15 | GBp 334,50 | GBp 335,00 | GBp 328,00 | 217,73K |
| 2026-08-11 | GBp 330,50 | -%0,90 | GBp 336,00 | GBp 336,00 | GBp 330,50 | 65,43K |
| 2026-08-10 | GBp 333,50 | -%0,74 | GBp 334,50 | GBp 346,00 | GBp 331,50 | 59,10K |
| 2026-08-07 | GBp 336,00 | +%0,30 | GBp 341,00 | GBp 342,00 | GBp 334,50 | 97,67K |
| 2026-08-06 | GBp 335,00 | -%0,30 | GBp 336,00 | GBp 336,00 | GBp 330,64 | 82,94K |
| 2026-08-05 | GBp 336,00 | +%0,30 | GBp 332,00 | GBp 339,50 | GBp 330,50 | 166,87K |
| 2026-08-04 | GBp 335,00 | -%0,89 | GBp 338,00 | GBp 340,00 | GBp 334,00 | 140,88K |
| 2026-08-03 | GBp 338,00 | +%0,15 | GBp 338,00 | GBp 340,00 | GBp 335,50 | 658,86K |
| 2026-07-31 | GBp 337,50 | -%0,30 | GBp 340,00 | GBp 342,00 | GBp 334,00 | 91,10K |
| 2026-07-30 | GBp 338,50 | +%1,04 | GBp 330,00 | GBp 344,50 | GBp 330,00 | 65,36K |
| 2026-07-29 | GBp 335,00 | -%2,90 | GBp 335,00 | GBp 351,00 | GBp 332,00 | 99,13K |
| 2026-07-28 | GBp 345,00 | +%4,55 | GBp 333,00 | GBp 347,50 | GBp 330,50 | 83,33K |
| 2026-07-27 | GBp 330,00 | +%1,38 | GBp 329,00 | GBp 334,00 | GBp 320,50 | 77,64K |
| 2026-07-24 | GBp 325,50 | +%0,15 | GBp 325,00 | GBp 330,50 | GBp 320,76 | 89,61K |
| 2026-07-23 | GBp 325,00 | -%1,66 | GBp 331,00 | GBp 331,00 | GBp 321,50 | 46,40K |
| 2026-07-22 | GBp 330,50 | +%2,01 | GBp 320,50 | GBp 330,50 | GBp 320,50 | 89,98K |
| 2026-07-21 | GBp 324,00 | %0,00 | GBp 325,00 | GBp 329,00 | GBp 319,50 | 64,72K |
| 2026-07-20 | GBp 324,00 | +%1,25 | GBp 323,00 | GBp 330,00 | GBp 316,78 | 87,16K |
| 2026-07-17 | GBp 320,00 | -%0,93 | GBp 326,00 | GBp 329,50 | GBp 320,00 | 37,34K |
| 2026-07-16 | GBp 323,00 | +%1,25 | GBp 320,00 | GBp 328,50 | GBp 317,86 | 115,75K |
| 2026-07-15 | GBp 319,00 | -%1,24 | GBp 328,00 | GBp 328,00 | GBp 312,50 | 20,14K |
| 2026-07-14 | GBp 323,00 | +%1,89 | GBp 317,00 | GBp 328,50 | GBp 313,00 | 67,07K |
| 2026-07-13 | GBp 317,00 | -%0,47 | GBp 320,00 | GBp 320,00 | GBp 315,70 | 20,98K |
| 2026-07-10 | GBp 318,50 | -%0,47 | GBp 322,50 | GBp 323,00 | GBp 312,50 | 13,12K |
| 2026-07-09 | GBp 320,00 | -%0,47 | GBp 321,00 | GBp 330,00 | GBp 317,50 | 51,78K |
| 2026-07-08 | GBp 321,50 | -%1,08 | GBp 318,50 | GBp 327,50 | GBp 313,00 | 32,77K |
| 2026-07-07 | GBp 325,00 | +%1,25 | GBp 320,00 | GBp 325,00 | GBp 318,50 | 38,48K |
| 2026-07-06 | GBp 321,00 | +%1,26 | GBp 320,00 | GBp 324,50 | GBp 318,02 | 43,07K |
| 2026-07-03 | GBp 317,00 | -%0,78 | GBp 320,00 | GBp 320,00 | GBp 316,58 | 26,40K |
| 2026-07-02 | GBp 319,50 | +%1,27 | GBp 316,00 | GBp 319,50 | GBp 310,50 | 34,37K |
| 2026-07-01 | GBp 315,50 | +%1,77 | GBp 311,50 | GBp 315,50 | GBp 311,00 | 30,09K |
| 2026-06-30 | GBp 310,00 | -%3,88 | GBp 324,50 | GBp 324,50 | GBp 310,00 | 108,69K |
| 2026-06-29 | GBp 322,50 | %0,00 | GBp 322,00 | GBp 329,50 | GBp 321,00 | 39,27K |
| 2026-06-26 | GBp 322,50 | +%0,94 | GBp 322,00 | GBp 327,50 | GBp 315,11 | 72,85K |
| 2026-06-25 | GBp 319,50 | +%1,43 | GBp 315,00 | GBp 321,00 | GBp 312,50 | 90,82K |
| 2026-06-24 | GBp 315,00 | +%1,94 | GBp 315,00 | GBp 315,00 | GBp 306,50 | 44,45K |
| 2026-06-23 | GBp 309,00 | -%1,12 | GBp 320,00 | GBp 329,50 | GBp 309,00 | 57,30K |
| 2026-06-22 | GBp 312,50 | -%0,64 | GBp 315,00 | GBp 315,00 | GBp 307,50 | 440,25K |
| 2026-06-19 | GBp 314,50 | +%0,16 | GBp 319,50 | GBp 320,11 | GBp 308,00 | 434,54K |
| 2026-06-18 | GBp 314,00 | -%0,32 | GBp 309,50 | GBp 327,50 | GBp 307,00 | 67,15K |
| 2026-06-17 | GBp 315,00 | +%0,80 | GBp 330,00 | GBp 330,00 | GBp 306,50 | 61,05K |
| 2026-06-16 | GBp 312,50 | -%2,80 | GBp 325,50 | GBp 325,50 | GBp 311,50 | 102,90K |
| 2026-06-15 | GBp 321,50 | -%3,02 | GBp 334,00 | GBp 339,00 | GBp 320,00 | 362,48K |
| 2026-06-12 | GBp 331,50 | +%2,00 | GBp 317,00 | GBp 332,50 | GBp 317,00 | 217,39K |
| 2026-06-11 | GBp 325,00 | +%3,67 | GBp 317,00 | GBp 325,00 | GBp 303,50 | 152,85K |
| 2026-06-10 | GBp 313,50 | +%4,50 | GBp 297,50 | GBp 315,00 | GBp 295,50 | 633,08K |
| 2026-06-09 | GBp 300,00 | +%0,50 | GBp 304,00 | GBp 307,00 | GBp 297,00 | 130,19K |
| 2026-06-08 | GBp 298,50 | -%1,65 | GBp 303,00 | GBp 315,50 | GBp 298,00 | 55,37K |
| 2026-06-05 | GBp 303,50 | -%1,46 | GBp 304,00 | GBp 320,00 | GBp 303,00 | 96,48K |
| 2026-06-04 | GBp 308,00 | %0,00 | GBp 308,00 | GBp 318,50 | GBp 305,00 | 439,22K |
| 2026-06-03 | GBp 308,00 | %0,00 | GBp 304,00 | GBp 315,00 | GBp 303,50 | 79,95K |
| 2026-06-02 | GBp 308,00 | %0,00 | GBp 305,00 | GBp 311,50 | GBp 305,00 | 78,05K |
| 2026-06-01 | GBp 308,00 | -%0,65 | GBp 308,00 | GBp 317,00 | GBp 304,00 | 188,75K |
| 2026-05-29 | GBp 310,00 | +%1,64 | GBp 312,00 | GBp 317,50 | GBp 307,00 | 177,24K |
| 2026-05-28 | GBp 305,00 | -%1,61 | GBp 310,50 | GBp 314,50 | GBp 303,50 | 195,77K |