PZ Cussons Plc PZC
LSE · Birleşik Krallık · Dayanıksız Tüketim Malları
GBp 95,00-3,00 (-%3,06)
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 95,00 | -%3,06 | GBp 100,00 | GBp 100,00 | GBp 90,10 | 1,74M |
| 2026-09-30 | GBp 98,00 | -%1,51 | GBp 97,40 | GBp 100,60 | GBp 97,40 | 618,01K |
| 2026-09-29 | GBp 99,50 | +%1,43 | GBp 97,00 | GBp 99,60 | GBp 96,70 | 519,53K |
| 2026-09-28 | GBp 98,10 | +%0,93 | GBp 96,00 | GBp 98,97 | GBp 96,00 |
| 2,53M |
| 2026-09-25 | GBp 97,20 | -%0,31 | GBp 97,20 | GBp 98,60 | GBp 96,80 | 173,30K |
| 2026-09-24 | GBp 97,50 | -%0,91 | GBp 100,00 | GBp 100,00 | GBp 96,80 | 417,82K |
| 2026-09-23 | GBp 98,40 | -%1,20 | GBp 99,00 | GBp 100,60 | GBp 98,00 | 221,98K |
| 2026-09-22 | GBp 99,60 | +%1,94 | GBp 96,80 | GBp 99,90 | GBp 95,60 | 989,59K |
| 2026-09-21 | GBp 97,70 | +%1,03 | GBp 96,40 | GBp 98,90 | GBp 95,60 | 409,13K |
| 2026-09-18 | GBp 96,70 | -%0,51 | GBp 96,70 | GBp 97,30 | GBp 95,70 | 872,47K |
| 2026-09-17 | GBp 97,20 | -%0,51 | GBp 96,70 | GBp 98,70 | GBp 95,50 | 788,49K |
| 2026-09-16 | GBp 97,70 | +%0,41 | GBp 97,10 | GBp 97,90 | GBp 96,00 | 349,20K |
| 2026-09-15 | GBp 97,30 | -%0,31 | GBp 96,60 | GBp 97,48 | GBp 96,00 | 490,58K |
| 2026-09-14 | GBp 97,60 | +%2,20 | GBp 97,00 | GBp 97,60 | GBp 93,40 | 1,29M |
| 2026-09-11 | GBp 95,50 | +%1,27 | GBp 96,40 | GBp 97,35 | GBp 93,36 | 1,02M |
| 2026-09-10 | GBp 94,30 | -%2,28 | GBp 95,00 | GBp 96,10 | GBp 93,40 | 896,15K |
| 2026-09-09 | GBp 96,50 | -%3,21 | GBp 99,00 | GBp 102,00 | GBp 95,10 | 1,18M |
| 2026-09-08 | GBp 99,70 | -%1,29 | GBp 101,20 | GBp 102,80 | GBp 99,40 | 400,87K |
| 2026-09-07 | GBp 101,00 | -%1,17 | GBp 100,00 | GBp 102,80 | GBp 100,00 | 440,75K |
| 2026-09-04 | GBp 102,20 | +%1,39 | GBp 101,00 | GBp 102,60 | GBp 99,40 | 810,80K |
| 2026-09-03 | GBp 100,80 | -%2,51 | GBp 103,20 | GBp 104,40 | GBp 99,75 | 685,66K |
| 2026-09-02 | GBp 103,40 | +%0,39 | GBp 102,80 | GBp 103,80 | GBp 101,00 | 1,05M |
| 2026-09-01 | GBp 103,00 | -%0,58 | GBp 101,20 | GBp 104,02 | GBp 100,80 | 417,98K |
| 2026-08-28 | GBp 103,60 | %0,00 | GBp 101,20 | GBp 104,80 | GBp 101,20 | 605,14K |
| 2026-08-27 | GBp 103,60 | -%1,33 | GBp 107,20 | GBp 107,20 | GBp 102,80 | 443,00K |
| 2026-08-26 | GBp 105,00 | +%0,96 | GBp 106,00 | GBp 106,40 | GBp 103,80 | 628,80K |
| 2026-08-25 | GBp 104,00 | -%0,38 | GBp 105,00 | GBp 106,00 | GBp 103,80 | 660,31K |
| 2026-08-24 | GBp 104,40 | +%0,58 | GBp 101,80 | GBp 105,60 | GBp 100,80 | 481,34K |
| 2026-08-21 | GBp 103,80 | +%1,37 | GBp 103,00 | GBp 104,60 | GBp 101,40 | 343,76K |
| 2026-08-20 | GBp 102,40 | +%0,59 | GBp 100,60 | GBp 104,00 | GBp 100,60 | 879,42K |
| 2026-08-19 | GBp 101,80 | -%0,59 | GBp 104,20 | GBp 104,40 | GBp 101,40 | 527,29K |
| 2026-08-18 | GBp 102,40 | +%0,59 | GBp 103,40 | GBp 104,00 | GBp 100,00 | 317,30K |
| 2026-08-17 | GBp 101,80 | -%2,30 | GBp 106,20 | GBp 106,20 | GBp 101,20 | 835,82K |
| 2026-08-14 | GBp 104,20 | -%1,51 | GBp 106,40 | GBp 108,20 | GBp 103,60 | 388,28K |
| 2026-08-13 | GBp 105,80 | -%0,19 | GBp 108,40 | GBp 108,60 | GBp 104,80 | 387,02K |
| 2026-08-12 | GBp 106,00 | -%3,64 | GBp 109,00 | GBp 112,80 | GBp 106,00 | 972,67K |
| 2026-08-11 | GBp 110,00 | -%1,43 | GBp 109,00 | GBp 112,20 | GBp 109,00 | 608,32K |
| 2026-08-10 | GBp 111,60 | +%4,49 | GBp 107,00 | GBp 112,60 | GBp 105,40 | 1,41M |
| 2026-08-07 | GBp 106,80 | +%4,30 | GBp 104,60 | GBp 107,00 | GBp 102,00 | 1,87M |
| 2026-08-06 | GBp 102,40 | -%5,54 | GBp 110,20 | GBp 112,40 | GBp 98,54 | 3,51M |
| 2026-08-05 | GBp 108,40 | +%2,07 | GBp 104,00 | GBp 108,56 | GBp 103,80 | 967,03K |
| 2026-08-04 | GBp 106,20 | -%2,93 | GBp 109,00 | GBp 111,40 | GBp 105,20 | 929,48K |
| 2026-08-03 | GBp 109,40 | -%1,26 | GBp 113,40 | GBp 114,00 | GBp 109,40 | 402,20K |
| 2026-07-31 | GBp 110,80 | -%0,89 | GBp 109,60 | GBp 113,40 | GBp 109,60 | 437,84K |
| 2026-07-30 | GBp 111,80 | +%0,90 | GBp 110,00 | GBp 113,60 | GBp 109,20 | 1,10M |
| 2026-07-29 | GBp 110,80 | +%2,40 | GBp 110,00 | GBp 112,25 | GBp 107,20 | 1,16M |
| 2026-07-28 | GBp 108,20 | +%1,12 | GBp 105,20 | GBp 110,00 | GBp 105,20 | 1,04M |
| 2026-07-27 | GBp 107,00 | +%0,38 | GBp 108,00 | GBp 109,00 | GBp 106,60 | 523,38K |
| 2026-07-24 | GBp 106,60 | +%0,95 | GBp 107,60 | GBp 109,70 | GBp 104,00 | 1,05M |
| 2026-07-23 | GBp 105,60 | -%1,31 | GBp 107,00 | GBp 107,80 | GBp 104,40 | 787,20K |
| 2026-07-22 | GBp 107,00 | +%0,75 | GBp 106,20 | GBp 107,00 | GBp 104,60 | 827,47K |
| 2026-07-21 | GBp 106,20 | -%0,75 | GBp 107,00 | GBp 107,00 | GBp 105,00 | 358,55K |
| 2026-07-20 | GBp 107,00 | %0,00 | GBp 107,00 | GBp 107,00 | GBp 105,20 | 296,43K |
| 2026-07-17 | GBp 107,00 | +%1,13 | GBp 103,40 | GBp 107,08 | GBp 102,40 | 863,82K |
| 2026-07-16 | GBp 105,80 | +%1,73 | GBp 101,60 | GBp 106,00 | GBp 101,60 | 1,27M |
| 2026-07-15 | GBp 104,00 | +%1,17 | GBp 104,00 | GBp 104,20 | GBp 99,81 | 387,80K |
| 2026-07-14 | GBp 102,80 | -%1,72 | GBp 106,60 | GBp 106,60 | GBp 100,80 | 590,55K |
| 2026-07-13 | GBp 104,60 | +%0,58 | GBp 105,40 | GBp 106,40 | GBp 102,80 | 534,97K |
| 2026-07-10 | GBp 104,00 | -%1,33 | GBp 106,00 | GBp 106,20 | GBp 102,92 | 799,48K |
| 2026-07-09 | GBp 105,40 | -%0,75 | GBp 104,60 | GBp 107,40 | GBp 104,60 | 274,62K |
| 2026-07-08 | GBp 106,20 | -%0,19 | GBp 107,00 | GBp 107,00 | GBp 104,80 | 602,47K |
| 2026-07-07 | GBp 106,40 | -%0,56 | GBp 106,80 | GBp 109,00 | GBp 105,80 | 1,29M |
| 2026-07-06 | GBp 107,00 | -%1,83 | GBp 110,00 | GBp 110,00 | GBp 106,40 | 1,56M |
| 2026-07-03 | GBp 109,00 | +%0,74 | GBp 109,00 | GBp 110,40 | GBp 107,00 | 1,03M |
| 2026-07-02 | GBp 108,20 | +%4,84 | GBp 104,20 | GBp 108,28 | GBp 101,00 | 1,30M |
| 2026-07-01 | GBp 103,20 | -%0,96 | GBp 105,80 | GBp 105,80 | GBp 102,20 | 976,49K |
| 2026-06-30 | GBp 104,20 | +%3,17 | GBp 100,00 | GBp 104,20 | GBp 98,50 | 745,03K |
| 2026-06-29 | GBp 101,00 | +%1,00 | GBp 102,00 | GBp 102,00 | GBp 98,70 | 453,24K |
| 2026-06-26 | GBp 100,00 | -%0,40 | GBp 102,60 | GBp 102,60 | GBp 99,10 | 581,73K |
| 2026-06-25 | GBp 100,40 | -%0,79 | GBp 103,60 | GBp 103,60 | GBp 99,97 | 595,11K |
| 2026-06-24 | GBp 101,20 | -%1,56 | GBp 104,60 | GBp 104,60 | GBp 100,49 | 426,75K |
| 2026-06-23 | GBp 102,80 | -%1,34 | GBp 103,80 | GBp 105,20 | GBp 100,80 | 885,68K |
| 2026-06-22 | GBp 104,20 | -%0,57 | GBp 104,00 | GBp 104,80 | GBp 102,40 | 958,71K |
| 2026-06-19 | GBp 104,80 | -%2,24 | GBp 107,40 | GBp 108,00 | GBp 102,40 | 1,21M |
| 2026-06-18 | GBp 107,20 | +%2,10 | GBp 107,40 | GBp 108,40 | GBp 102,36 | 2,36M |
| 2026-06-17 | GBp 105,00 | +%14,88 | GBp 95,00 | GBp 105,80 | GBp 94,08 | 5,83M |
| 2026-06-16 | GBp 91,40 | +%2,35 | GBp 89,10 | GBp 92,11 | GBp 87,60 | 1,93M |
| 2026-06-15 | GBp 89,30 | -%0,67 | GBp 88,10 | GBp 92,60 | GBp 88,10 | 1,31M |
| 2026-06-12 | GBp 89,90 | +%3,69 | GBp 86,60 | GBp 90,20 | GBp 86,60 | 619,32K |
| 2026-06-11 | GBp 86,70 | -%0,34 | GBp 86,40 | GBp 88,00 | GBp 85,05 | 1,87M |
| 2026-06-10 | GBp 87,00 | -%1,25 | GBp 88,10 | GBp 89,90 | GBp 86,20 | 894,68K |
| 2026-06-09 | GBp 88,10 | +%1,03 | GBp 88,10 | GBp 89,20 | GBp 86,40 | 662,61K |
| 2026-06-08 | GBp 87,20 | -%0,23 | GBp 88,90 | GBp 88,90 | GBp 85,70 | 368,61K |
| 2026-06-05 | GBp 87,40 | +%2,46 | GBp 87,30 | GBp 90,80 | GBp 84,60 | 808,23K |
| 2026-06-04 | GBp 85,30 | +%0,47 | GBp 84,30 | GBp 86,60 | GBp 83,17 | 1,48M |
| 2026-06-03 | GBp 84,90 | -%0,93 | GBp 84,30 | GBp 86,30 | GBp 84,30 | 261,28K |
| 2026-06-02 | GBp 85,70 | +%0,47 | GBp 85,10 | GBp 87,50 | GBp 85,04 | 868,97K |
| 2026-06-01 | GBp 85,30 | -%3,07 | GBp 88,00 | GBp 89,00 | GBp 85,20 | 1,16M |
| 2026-05-29 | GBp 88,00 | +%4,02 | GBp 85,20 | GBp 88,60 | GBp 83,80 | 1,07M |
| 2026-05-28 | GBp 84,60 | -%0,70 | GBp 85,20 | GBp 87,10 | GBp 84,20 | 234,36K |