RentGuarantor Holdings PLC RGG
LSE · Birleşik Krallık · Finans
GBp 113,00+17,50 (+%18,32)
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 |
|---|---|---|---|---|---|---|
| 2026-09-30 | GBp 95,50 | %0,00 | GBp 95,50 | GBp 96,00 | GBp 95,00 | 73,86K |
| 2026-09-29 | GBp 95,50 | +%1,06 | GBp 95,00 | GBp 96,00 | GBp 94,00 | 146,41K |
| 2026-09-28 | GBp 94,50 | +%1,89 | GBp 92,75 | GBp 96,00 | GBp 92,50 | 121,12K |
| 2026-09-25 | GBp 92,75 | +%1,92 | GBp 92,00 | GBp 93,00 | GBp 91,50 | 155,61K |
| 2026-09-24 | GBp 91,00 | +%0,55 | GBp 91,25 | GBp 92,30 | GBp 90,50 | 225,68K |
| 2026-09-23 | GBp 90,50 | +%2,26 | GBp 88,50 | GBp 91,50 | GBp 88,50 | 131,17K |
| 2026-09-22 | GBp 88,50 | -%5,60 | GBp 93,50 | GBp 94,49 | GBp 88,36 | 323,55K |
| 2026-09-21 | GBp 93,75 | -%1,32 | GBp 95,25 | GBp 97,50 | GBp 90,50 | 510,85K |
| 2026-09-18 | GBp 95,00 | %0,00 | GBp 95,00 | GBp 96,00 | GBp 94,00 | 1,27M |
| 2026-09-17 | GBp 95,00 | %0,00 | GBp 95,00 | GBp 96,00 | GBp 94,00 | 95,02K |
| 2026-09-16 | GBp 95,00 | +%2,43 | GBp 92,75 | GBp 96,00 | GBp 92,63 | 166,51K |
| 2026-09-15 | GBp 92,75 | +%0,82 | GBp 91,50 | GBp 94,00 | GBp 91,00 | 191,66K |
| 2026-09-14 | GBp 92,00 | -%1,08 | GBp 93,00 | GBp 94,00 | GBp 89,00 | 169,76K |
| 2026-09-11 | GBp 93,00 | -%1,06 | GBp 94,50 | GBp 94,50 | GBp 92,00 | 77,12K |
| 2026-09-10 | GBp 94,00 | -%3,09 | GBp 95,25 | GBp 99,00 | GBp 94,00 | 185,92K |
| 2026-09-09 | GBp 97,00 | +%7,18 | GBp 90,50 | GBp 97,00 | GBp 90,70 | 511,92K |
| 2026-09-08 | GBp 90,50 | +%1,12 | GBp 89,50 | GBp 91,92 | GBp 89,10 | 280,87K |
| 2026-09-07 | GBp 89,50 | -%3,76 | GBp 93,00 | GBp 95,00 | GBp 86,30 | 506,19K |
| 2026-09-04 | GBp 93,00 | +%1,64 | GBp 92,50 | GBp 95,10 | GBp 90,00 | 598,12K |
| 2026-09-03 | GBp 91,50 | -%3,17 | GBp 94,50 | GBp 96,00 | GBp 88,53 | 894,42K |
| 2026-09-02 | GBp 94,50 | +%20,38 | GBp 92,50 | GBp 96,00 | GBp 85,00 | 2,87M |
| 2026-09-01 | GBp 78,50 | +%0,64 | GBp 77,50 | GBp 80,00 | GBp 78,00 | 571,46K |
| 2026-08-28 | GBp 78,00 | +%4,70 | GBp 74,50 | GBp 78,00 | GBp 74,00 | 500,68K |
| 2026-08-27 | GBp 74,50 | +%1,36 | GBp 73,75 | GBp 75,00 | GBp 73,50 | 287,55K |
| 2026-08-26 | GBp 73,50 | +%3,52 | GBp 71,50 | GBp 74,50 | GBp 72,00 | 393,22K |
| 2026-08-25 | GBp 71,00 | +%3,65 | GBp 69,50 | GBp 71,80 | GBp 69,03 | 236,85K |
| 2026-08-24 | GBp 68,50 | %0,00 | GBp 68,50 | GBp 70,00 | GBp 68,50 | 427,96K |
| 2026-08-21 | GBp 68,50 | +%3,40 | GBp 66,25 | GBp 69,00 | GBp 63,00 | 523,70K |
| 2026-08-20 | GBp 66,25 | +%1,92 | GBp 65,00 | GBp 66,70 | GBp 65,00 | 600,28K |
| 2026-08-19 | GBp 65,00 | +%6,56 | GBp 60,00 | GBp 65,50 | GBp 59,55 | 319,46K |
| 2026-08-18 | GBp 61,00 | -%6,15 | GBp 64,00 | GBp 64,50 | GBp 59,06 | 353,89K |
| 2026-08-17 | GBp 65,00 | +%4,00 | GBp 62,50 | GBp 66,00 | GBp 61,00 | 632,25K |
| 2026-08-14 | GBp 62,50 | %0,00 | GBp 62,50 | GBp 63,60 | GBp 60,00 | 399,04K |
| 2026-08-13 | GBp 62,50 | +%5,04 | GBp 59,50 | GBp 63,00 | GBp 58,40 | 636,21K |
| 2026-08-12 | GBp 59,50 | +%8,18 | GBp 55,00 | GBp 60,00 | GBp 54,56 | 525,82K |
| 2026-08-11 | GBp 55,00 | +%3,77 | GBp 54,50 | GBp 56,00 | GBp 50,00 | 685,58K |
| 2026-08-10 | GBp 53,00 | +%6,00 | GBp 51,00 | GBp 54,00 | GBp 51,10 | 350,99K |
| 2026-08-07 | GBp 50,00 | %0,00 | GBp 49,00 | GBp 50,80 | GBp 48,11 | 355,61K |
| 2026-08-06 | GBp 50,00 | +%5,26 | GBp 47,50 | GBp 51,88 | GBp 47,68 | 644,80K |
| 2026-08-05 | GBp 47,50 | +%4,40 | GBp 45,50 | GBp 47,97 | GBp 45,10 | 247,68K |
| 2026-08-04 | GBp 45,50 | %0,00 | GBp 45,50 | GBp 45,97 | GBp 45,00 | 211,53K |
| 2026-08-03 | GBp 45,50 | +%1,11 | GBp 45,00 | GBp 45,93 | GBp 44,55 | 265,64K |
| 2026-07-31 | GBp 45,00 | +%9,76 | GBp 41,00 | GBp 45,98 | GBp 41,00 | 753,35K |
| 2026-07-30 | GBp 41,00 | +%3,80 | GBp 39,50 | GBp 40,70 | GBp 39,00 | 183,24K |
| 2026-07-29 | GBp 39,50 | +%1,28 | GBp 39,50 | GBp 39,97 | GBp 39,00 | 361,58K |
| 2026-07-28 | GBp 39,00 | %0,00 | GBp 39,00 | GBp 39,88 | GBp 38,00 | 261,37K |
| 2026-07-27 | GBp 39,00 | +%1,04 | GBp 39,00 | GBp 39,88 | GBp 38,00 | 293,46K |
| 2026-07-24 | GBp 38,60 | -%3,02 | GBp 39,00 | GBp 39,97 | GBp 37,60 | 359,98K |
| 2026-07-23 | GBp 39,80 | +%7,57 | GBp 37,50 | GBp 39,80 | GBp 36,61 | 294,55K |
| 2026-07-22 | GBp 37,00 | +%4,23 | GBp 35,50 | GBp 37,55 | GBp 35,50 | 555,81K |
| 2026-07-21 | GBp 35,50 | +%5,97 | GBp 37,00 | GBp 39,70 | GBp 34,50 | 944,05K |
| 2026-07-20 | GBp 33,50 | +%3,08 | GBp 32,50 | GBp 34,00 | GBp 33,00 | 102,76K |
| 2026-07-17 | GBp 32,50 | +%1,56 | GBp 32,50 | GBp 33,00 | GBp 32,28 | 38,49K |
| 2026-07-16 | GBp 32,00 | -%3,03 | GBp 33,50 | GBp 33,00 | GBp 30,81 | 142,50K |
| 2026-07-15 | GBp 33,00 | -%5,71 | GBp 35,00 | GBp 35,90 | GBp 32,00 | 175,58K |
| 2026-07-14 | GBp 35,00 | %0,00 | GBp 35,00 | GBp 35,19 | GBp 34,20 | 105,26K |
| 2026-07-13 | GBp 35,00 | +%4,48 | GBp 33,50 | GBp 36,00 | GBp 33,55 | 180,28K |
| 2026-07-10 | GBp 33,50 | +%1,52 | GBp 33,00 | GBp 33,98 | GBp 32,50 | 90,90K |
| 2026-07-09 | GBp 33,00 | +%4,76 | GBp 32,00 | GBp 33,76 | GBp 31,63 | 239,48K |
| 2026-07-08 | GBp 31,50 | +%1,61 | GBp 31,00 | GBp 32,65 | GBp 30,55 | 68,54K |
| 2026-07-07 | GBp 31,00 | %0,00 | GBp 31,00 | GBp 32,80 | GBp 29,27 | 213,27K |
| 2026-07-06 | GBp 31,00 | %0,00 | GBp 31,00 | GBp 33,00 | GBp 29,14 | 10,18K |
| 2026-07-03 | GBp 31,00 | %0,00 | GBp 31,00 | GBp 30,60 | GBp 29,14 | 89,96K |
| 2026-07-02 | GBp 31,00 | %0,00 | GBp 31,00 | GBp 30,35 | GBp 29,01 | 53,88K |
| 2026-07-01 | GBp 31,00 | %0,00 | GBp 31,00 | GBp 30,50 | GBp 29,00 | 46,45K |
| 2026-06-30 | GBp 31,00 | %0,00 | GBp 31,00 | GBp 33,00 | GBp 29,20 | 275,77K |
| 2026-06-29 | GBp 31,00 | %0,00 | GBp 31,00 | GBp 30,00 | GBp 29,00 | 188,91K |
| 2026-06-26 | GBp 31,00 | %0,00 | GBp 31,00 | GBp 30,08 | GBp 29,00 | 147,12K |
| 2026-06-25 | GBp 31,00 | %0,00 | GBp 31,00 | GBp 32,80 | GBp 29,03 | 38,07K |
| 2026-06-24 | GBp 31,00 | %0,00 | GBp 31,00 | GBp 30,31 | GBp 29,08 | 59,01K |
| 2026-06-23 | GBp 31,00 | -%6,06 | GBp 31,00 | GBp 31,00 | GBp 29,02 | 118,22K |
| 2026-06-22 | GBp 33,00 | -%1,49 | GBp 31,00 | GBp 33,00 | GBp 29,02 | 453,07K |
| 2026-06-19 | GBp 33,50 | +%3,08 | GBp 32,50 | GBp 33,95 | GBp 32,10 | 168,53K |
| 2026-06-18 | GBp 32,50 | -%1,52 | GBp 33,00 | GBp 32,80 | GBp 32,00 | 174,70K |
| 2026-06-17 | GBp 33,00 | -%2,94 | GBp 34,00 | GBp 33,62 | GBp 32,31 | 255,56K |
| 2026-06-16 | GBp 34,00 | -%3,41 | GBp 34,50 | GBp 35,96 | GBp 33,00 | 346,32K |
| 2026-06-15 | GBp 35,20 | +%6,67 | GBp 33,00 | GBp 35,20 | GBp 32,90 | 418,19K |
| 2026-06-12 | GBp 33,00 | +%4,76 | GBp 31,50 | GBp 34,00 | GBp 30,30 | 612,96K |
| 2026-06-11 | GBp 31,50 | %0,00 | GBp 31,50 | GBp 32,50 | GBp 30,10 | 73,82K |
| 2026-06-10 | GBp 31,50 | %0,00 | GBp 31,50 | GBp 31,19 | GBp 30,50 | 246,81K |
| 2026-06-09 | GBp 31,50 | %0,00 | GBp 31,50 | GBp 31,00 | GBp 30,50 | 166,63K |
| 2026-06-08 | GBp 31,50 | +%5,00 | GBp 30,00 | GBp 32,22 | GBp 30,00 | 544,83K |
| 2026-06-05 | GBp 30,00 | +%1,69 | GBp 29,50 | GBp 30,89 | GBp 29,60 | 204,68K |
| 2026-06-04 | GBp 29,50 | %0,00 | GBp 29,50 | GBp 29,80 | GBp 29,10 | 206,53K |
| 2026-06-03 | GBp 29,50 | %0,00 | GBp 29,50 | GBp 31,00 | GBp 29,36 | 369,59K |
| 2026-06-02 | GBp 29,50 | -%1,67 | GBp 30,00 | GBp 30,70 | GBp 29,33 | 137,36K |
| 2026-06-01 | GBp 30,00 | +%5,26 | GBp 31,00 | GBp 33,40 | GBp 29,70 | 767,83K |
| 2026-05-29 | GBp 28,50 | -%3,39 | GBp 29,50 | GBp 29,70 | GBp 28,00 | 75,28K |
| 2026-05-28 | GBp 29,50 | %0,00 | GBp 29,50 | GBp 29,67 | GBp 29,00 | 21,33K |
| 2026-05-27 | GBp 29,50 | %0,00 | GBp 29,50 | GBp 30,00 | GBp 29,12 | 63,18K |