Quilter Plc QLT
LSE · Birleşik Krallık · Finans
GBp 177,90-1,90 (-%1,06)
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 177,90 | -%1,06 | GBp 176,50 | GBp 179,30 | GBp 175,10 | 997,09K |
| 2026-09-30 | GBp 179,80 | +%1,47 | GBp 179,30 | GBp 180,90 | GBp 178,00 | 4,38M |
| 2026-09-29 | GBp 177,20 | -%0,56 | GBp 179,20 | GBp 181,40 | GBp 177,20 | 9,01M |
| 2026-09-28 | GBp 178,20 | -%0,22 | GBp 175,00 | GBp 180,30 | GBp 175,00 | 2,34M |
| 2026-09-25 | GBp 178,60 | -%0,17 | GBp 183,20 | GBp 183,20 | GBp 178,60 | 1,71M |
| 2026-09-24 | GBp 178,90 | -%1,76 | GBp 178,20 | GBp 181,90 | GBp 177,90 | 1,93M |
| 2026-09-23 | GBp 182,10 | -%0,49 | GBp 184,90 | GBp 184,90 | GBp 180,80 | 1,97M |
| 2026-09-22 | GBp 183,00 | -%1,98 | GBp 182,20 | GBp 188,70 | GBp 182,20 | 3,31M |
| 2026-09-21 | GBp 186,70 | +%1,74 | GBp 179,10 | GBp 187,40 | GBp 179,10 | 1,95M |
| 2026-09-18 | GBp 183,50 | -%0,60 | GBp 186,50 | GBp 186,60 | GBp 181,60 | 8,25M |
| 2026-09-17 | GBp 184,60 | +%0,93 | GBp 178,50 | GBp 185,40 | GBp 178,50 | 2,26M |
| 2026-09-16 | GBp 182,90 | +%0,38 | GBp 179,50 | GBp 183,80 | GBp 179,50 | 2,10M |
| 2026-09-15 | GBp 182,20 | -%0,71 | GBp 187,30 | GBp 187,30 | GBp 180,40 | 2,53M |
| 2026-09-14 | GBp 183,50 | -%0,38 | GBp 182,40 | GBp 185,00 | GBp 182,40 | 1,91M |
| 2026-09-11 | GBp 184,20 | -%0,32 | GBp 188,80 | GBp 188,80 | GBp 184,20 | 1,82M |
| 2026-09-10 | GBp 184,80 | -%0,70 | GBp 181,60 | GBp 187,80 | GBp 181,60 | 2,03M |
| 2026-09-09 | GBp 186,10 | -%0,48 | GBp 191,40 | GBp 191,40 | GBp 184,60 | 2,03M |
| 2026-09-08 | GBp 187,00 | +%1,08 | GBp 186,50 | GBp 187,50 | GBp 184,30 | 3,90M |
| 2026-09-07 | GBp 185,00 | -%0,96 | GBp 191,00 | GBp 191,00 | GBp 184,60 | 6,70M |
| 2026-09-04 | GBp 186,80 | +%0,27 | GBp 186,60 | GBp 188,00 | GBp 185,00 | 3,91M |
| 2026-09-03 | GBp 186,30 | +%0,27 | GBp 182,70 | GBp 187,90 | GBp 182,70 | 4,66M |
| 2026-09-02 | GBp 185,80 | -%2,06 | GBp 192,90 | GBp 192,90 | GBp 185,50 | 1,70M |
| 2026-09-01 | GBp 189,70 | -%2,27 | GBp 192,60 | GBp 192,60 | GBp 187,10 | 4,11M |
| 2026-08-28 | GBp 194,10 | +%0,73 | GBp 191,40 | GBp 194,40 | GBp 191,40 | 2,92M |
| 2026-08-27 | GBp 192,70 | -%0,41 | GBp 197,80 | GBp 197,80 | GBp 188,80 | 5,33M |
| 2026-08-26 | GBp 193,50 | %0,00 | GBp 196,00 | GBp 196,00 | GBp 192,90 | 2,97M |
| 2026-08-25 | GBp 193,50 | -%0,21 | GBp 197,90 | GBp 197,90 | GBp 192,80 | 2,93M |
| 2026-08-24 | GBp 193,90 | +%0,10 | GBp 197,80 | GBp 197,80 | GBp 192,10 | 2,57M |
| 2026-08-21 | GBp 193,70 | +%0,21 | GBp 198,00 | GBp 198,00 | GBp 192,50 | 1,78M |
| 2026-08-20 | GBp 193,30 | -%0,51 | GBp 194,70 | GBp 194,80 | GBp 192,70 | 2,23M |
| 2026-08-19 | GBp 194,30 | +%0,41 | GBp 198,20 | GBp 198,20 | GBp 192,00 | 2,06M |
| 2026-08-18 | GBp 193,50 | -%1,43 | GBp 192,10 | GBp 196,90 | GBp 192,10 | 1,83M |
| 2026-08-17 | GBp 196,30 | -%1,01 | GBp 195,00 | GBp 199,30 | GBp 195,00 | 1,56M |
| 2026-08-14 | GBp 198,30 | -%0,15 | GBp 203,00 | GBp 203,00 | GBp 195,10 | 1,83M |
| 2026-08-13 | GBp 198,60 | -%0,50 | GBp 200,60 | GBp 200,60 | GBp 197,90 | 1,07M |
| 2026-08-12 | GBp 199,60 | -%0,05 | GBp 203,60 | GBp 203,60 | GBp 198,80 | 2,08M |
| 2026-08-11 | GBp 199,70 | +%0,71 | GBp 197,50 | GBp 199,70 | GBp 196,90 | 1,84M |
| 2026-08-10 | GBp 198,30 | -%0,85 | GBp 197,50 | GBp 201,00 | GBp 197,50 | 1,45M |
| 2026-08-07 | GBp 200,00 | +%2,04 | GBp 198,30 | GBp 200,20 | GBp 194,90 | 13,41M |
| 2026-08-06 | GBp 196,00 | -%3,26 | GBp 202,00 | GBp 202,43 | GBp 193,10 | 2,37M |
| 2026-08-05 | GBp 202,60 | +%2,58 | GBp 202,20 | GBp 203,00 | GBp 198,10 | 3,14M |
| 2026-08-04 | GBp 197,50 | +%0,82 | GBp 191,40 | GBp 198,70 | GBp 191,40 | 1,51M |
| 2026-08-03 | GBp 195,90 | +%1,40 | GBp 191,60 | GBp 197,90 | GBp 191,60 | 2,26M |
| 2026-07-31 | GBp 193,20 | -%1,33 | GBp 191,10 | GBp 197,20 | GBp 191,10 | 2,66M |
| 2026-07-30 | GBp 195,80 | +%1,03 | GBp 192,30 | GBp 197,10 | GBp 192,30 | 1,97M |
| 2026-07-29 | GBp 193,80 | -%0,87 | GBp 190,80 | GBp 195,90 | GBp 190,80 | 2,44M |
| 2026-07-28 | GBp 195,50 | -%0,41 | GBp 195,30 | GBp 199,90 | GBp 191,90 | 1,89M |
| 2026-07-27 | GBp 196,30 | +%0,77 | GBp 198,40 | GBp 198,90 | GBp 194,80 | 5,54M |
| 2026-07-24 | GBp 194,80 | +%0,93 | GBp 192,00 | GBp 195,60 | GBp 192,00 | 1,90M |
| 2026-07-23 | GBp 193,00 | -%2,53 | GBp 193,60 | GBp 198,40 | GBp 192,50 | 2,84M |
| 2026-07-22 | GBp 198,00 | -%2,94 | GBp 200,00 | GBp 203,20 | GBp 194,50 | 5,39M |
| 2026-07-21 | GBp 204,00 | %0,00 | GBp 203,60 | GBp 204,00 | GBp 199,90 | 2,51M |
| 2026-07-20 | GBp 204,00 | -%0,10 | GBp 200,00 | GBp 204,47 | GBp 200,00 | 2,23M |
| 2026-07-17 | GBp 204,20 | -%0,87 | GBp 202,60 | GBp 205,00 | GBp 202,40 | 1,94M |
| 2026-07-16 | GBp 206,00 | -%0,39 | GBp 207,00 | GBp 207,00 | GBp 203,60 | 2,27M |
| 2026-07-15 | GBp 206,80 | +%0,39 | GBp 206,40 | GBp 207,60 | GBp 203,40 | 3,17M |
| 2026-07-14 | GBp 206,00 | +%2,18 | GBp 206,00 | GBp 207,00 | GBp 200,40 | 2,91M |
| 2026-07-13 | GBp 201,60 | +%1,20 | GBp 203,60 | GBp 203,60 | GBp 197,90 | 12,61M |
| 2026-07-10 | GBp 199,20 | -%0,60 | GBp 205,20 | GBp 205,20 | GBp 194,90 | 4,79M |
| 2026-07-09 | GBp 200,40 | -%0,30 | GBp 201,20 | GBp 203,20 | GBp 197,40 | 2,87M |
| 2026-07-08 | GBp 201,00 | -%1,95 | GBp 204,40 | GBp 204,40 | GBp 197,20 | 3,92M |
| 2026-07-07 | GBp 205,00 | -%1,54 | GBp 208,00 | GBp 209,00 | GBp 204,40 | 7,71M |
| 2026-07-06 | GBp 208,20 | +%2,36 | GBp 205,00 | GBp 209,00 | GBp 204,10 | 5,45M |
| 2026-07-03 | GBp 203,40 | +%2,78 | GBp 194,60 | GBp 204,00 | GBp 194,60 | 5,53M |
| 2026-07-02 | GBp 197,90 | +%1,07 | GBp 191,10 | GBp 199,20 | GBp 191,10 | 6,20M |
| 2026-07-01 | GBp 195,80 | +%1,82 | GBp 196,90 | GBp 196,90 | GBp 192,00 | 7,51M |
| 2026-06-30 | GBp 192,30 | +%1,00 | GBp 194,40 | GBp 194,50 | GBp 190,80 | 4,54M |
| 2026-06-29 | GBp 190,40 | -%0,94 | GBp 192,50 | GBp 193,60 | GBp 189,00 | 3,74M |
| 2026-06-26 | GBp 192,20 | +%1,42 | GBp 185,80 | GBp 192,20 | GBp 185,80 | 6,39M |
| 2026-06-25 | GBp 189,50 | -%0,58 | GBp 191,70 | GBp 193,40 | GBp 189,50 | 2,42M |
| 2026-06-24 | GBp 190,60 | -%1,14 | GBp 188,80 | GBp 193,50 | GBp 187,00 | 2,37M |
| 2026-06-23 | GBp 192,80 | +%0,52 | GBp 187,60 | GBp 194,35 | GBp 187,30 | 2,11M |
| 2026-06-22 | GBp 191,80 | +%1,43 | GBp 189,90 | GBp 192,90 | GBp 189,00 | 2,89M |
| 2026-06-19 | GBp 189,10 | -%1,41 | GBp 196,10 | GBp 196,10 | GBp 186,30 | 4,78M |
| 2026-06-18 | GBp 191,80 | -%1,39 | GBp 194,30 | GBp 194,90 | GBp 190,30 | 1,50M |
| 2026-06-17 | GBp 194,50 | -%0,51 | GBp 196,00 | GBp 196,30 | GBp 192,00 | 2,59M |
| 2026-06-16 | GBp 195,50 | +%0,83 | GBp 191,90 | GBp 196,60 | GBp 191,90 | 5,02M |
| 2026-06-15 | GBp 193,90 | -%0,15 | GBp 189,50 | GBp 197,30 | GBp 189,50 | 1,60M |
| 2026-06-12 | GBp 194,20 | +%3,46 | GBp 191,00 | GBp 194,20 | GBp 189,88 | 1,90M |
| 2026-06-11 | GBp 187,70 | +%0,81 | GBp 185,80 | GBp 189,10 | GBp 185,38 | 3,64M |
| 2026-06-10 | GBp 186,20 | -%0,37 | GBp 188,20 | GBp 188,20 | GBp 184,80 | 1,99M |
| 2026-06-09 | GBp 186,90 | -%2,30 | GBp 186,70 | GBp 192,40 | GBp 186,70 | 1,49M |
| 2026-06-08 | GBp 191,30 | +%0,37 | GBp 188,40 | GBp 191,40 | GBp 187,40 | 1,59M |
| 2026-06-05 | GBp 190,60 | -%0,78 | GBp 187,60 | GBp 193,80 | GBp 187,60 | 1,07M |
| 2026-06-04 | GBp 192,10 | +%1,00 | GBp 192,90 | GBp 192,90 | GBp 188,60 | 1,79M |
| 2026-06-03 | GBp 190,20 | -%1,14 | GBp 195,60 | GBp 195,60 | GBp 187,00 | 1,63M |
| 2026-06-02 | GBp 192,40 | +%0,47 | GBp 193,00 | GBp 195,50 | GBp 191,87 | 7,43M |
| 2026-06-01 | GBp 191,50 | -%1,29 | GBp 189,30 | GBp 194,10 | GBp 189,30 | 1,87M |
| 2026-05-29 | GBp 194,00 | +%2,05 | GBp 193,80 | GBp 194,50 | GBp 190,40 | 5,77M |
| 2026-05-28 | GBp 190,10 | -%1,20 | GBp 197,00 | GBp 197,00 | GBp 190,10 | 2,39M |