RWS Holdings plc RWS
LSE · Birleşik Krallık · Ticari Hizmetler
GBp 139,80+5,80 (+%4,33)
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 139,80 | +%4,33 | GBp 142,30 | GBp 142,30 | GBp 129,70 | 3,76M |
| 2026-09-30 | GBp 134,00 | +%0,68 | GBp 135,00 | GBp 135,70 | GBp 130,30 | 2,25M |
| 2026-09-29 | GBp 133,10 | +%1,14 | GBp 127,00 | GBp 134,10 | GBp 127,00 | 1,62M |
| 2026-09-28 | GBp 131,60 | +%1,39 | GBp 133,00 | GBp 133,00 | GBp 127,00 |
| 912,06K |
| 2026-09-25 | GBp 129,80 | +%1,33 | GBp 127,00 | GBp 130,00 | GBp 127,00 | 563,33K |
| 2026-09-24 | GBp 128,10 | -%1,46 | GBp 130,60 | GBp 132,00 | GBp 128,10 | 4,37M |
| 2026-09-23 | GBp 130,00 | +%1,80 | GBp 130,40 | GBp 130,60 | GBp 127,60 | 947,34K |
| 2026-09-22 | GBp 127,70 | -%1,16 | GBp 131,80 | GBp 131,80 | GBp 125,50 | 1,19M |
| 2026-09-21 | GBp 129,20 | +%0,54 | GBp 130,00 | GBp 130,00 | GBp 126,00 | 534,79K |
| 2026-09-18 | GBp 128,50 | -%1,15 | GBp 129,10 | GBp 131,13 | GBp 125,00 | 1,89M |
| 2026-09-17 | GBp 130,00 | +%3,92 | GBp 125,80 | GBp 131,45 | GBp 124,10 | 1,05M |
| 2026-09-16 | GBp 125,10 | +%1,96 | GBp 122,70 | GBp 127,50 | GBp 122,20 | 2,22M |
| 2026-09-15 | GBp 122,70 | -%1,21 | GBp 127,20 | GBp 127,20 | GBp 120,45 | 803,24K |
| 2026-09-14 | GBp 124,20 | +%1,72 | GBp 122,70 | GBp 127,00 | GBp 121,88 | 703,58K |
| 2026-09-11 | GBp 122,10 | +%0,91 | GBp 121,00 | GBp 123,16 | GBp 119,70 | 1,09M |
| 2026-09-10 | GBp 121,00 | +%1,94 | GBp 119,80 | GBp 122,70 | GBp 119,00 | 1,13M |
| 2026-09-09 | GBp 118,70 | -%2,30 | GBp 121,40 | GBp 122,70 | GBp 116,00 | 856,92K |
| 2026-09-08 | GBp 121,50 | +%1,76 | GBp 120,00 | GBp 123,50 | GBp 114,70 | 2,11M |
| 2026-09-07 | GBp 119,40 | -%2,53 | GBp 121,00 | GBp 127,20 | GBp 118,20 | 887,46K |
| 2026-09-04 | GBp 122,50 | +%1,49 | GBp 119,50 | GBp 123,70 | GBp 119,50 | 893,90K |
| 2026-09-03 | GBp 120,70 | +%1,68 | GBp 119,30 | GBp 122,40 | GBp 113,48 | 484,35K |
| 2026-09-02 | GBp 118,70 | -%2,70 | GBp 127,20 | GBp 127,20 | GBp 117,30 | 2,00M |
| 2026-09-01 | GBp 122,00 | -%2,71 | GBp 116,30 | GBp 124,20 | GBp 116,30 | 1,47M |
| 2026-08-28 | GBp 125,40 | +%1,79 | GBp 123,90 | GBp 125,70 | GBp 120,00 | 886,98K |
| 2026-08-27 | GBp 123,20 | +%3,10 | GBp 125,90 | GBp 125,90 | GBp 119,10 | 4,63M |
| 2026-08-26 | GBp 119,50 | -%1,16 | GBp 124,00 | GBp 124,00 | GBp 116,50 | 1,48M |
| 2026-08-25 | GBp 120,90 | -%1,79 | GBp 122,00 | GBp 123,20 | GBp 116,90 | 803,64K |
| 2026-08-24 | GBp 123,10 | +%0,24 | GBp 122,90 | GBp 123,50 | GBp 118,30 | 1,35M |
| 2026-08-21 | GBp 122,80 | +%2,08 | GBp 124,80 | GBp 125,60 | GBp 119,96 | 15,62M |
| 2026-08-20 | GBp 120,30 | -%0,33 | GBp 111,60 | GBp 124,00 | GBp 111,60 | 12,64M |
| 2026-08-19 | GBp 120,70 | +%2,81 | GBp 116,50 | GBp 121,40 | GBp 115,30 | 956,50K |
| 2026-08-18 | GBp 117,40 | -%2,17 | GBp 115,00 | GBp 120,30 | GBp 115,00 | 835,78K |
| 2026-08-17 | GBp 120,00 | -%0,25 | GBp 121,60 | GBp 123,90 | GBp 119,20 | 790,52K |
| 2026-08-14 | GBp 120,30 | +%2,04 | GBp 119,50 | GBp 122,90 | GBp 119,10 | 1,64M |
| 2026-08-13 | GBp 117,90 | %0,00 | GBp 117,60 | GBp 120,80 | GBp 113,86 | 806,44K |
| 2026-08-12 | GBp 117,90 | -%0,59 | GBp 119,50 | GBp 121,50 | GBp 115,70 | 9,78M |
| 2026-08-11 | GBp 118,60 | +%1,02 | GBp 117,80 | GBp 118,60 | GBp 114,20 | 2,16M |
| 2026-08-10 | GBp 117,40 | -%0,51 | GBp 118,70 | GBp 119,40 | GBp 115,08 | 1,41M |
| 2026-08-07 | GBp 118,00 | -%0,17 | GBp 115,30 | GBp 119,50 | GBp 112,60 | 1,45M |
| 2026-08-06 | GBp 118,20 | +%2,16 | GBp 115,00 | GBp 118,90 | GBp 113,50 | 1,81M |
| 2026-08-05 | GBp 115,70 | -%0,86 | GBp 117,90 | GBp 120,00 | GBp 113,88 | 3,14M |
| 2026-08-04 | GBp 116,70 | +%5,52 | GBp 108,00 | GBp 116,70 | GBp 107,70 | 2,98M |
| 2026-08-03 | GBp 110,60 | +%14,79 | GBp 100,00 | GBp 113,50 | GBp 96,85 | 11,46M |
| 2026-07-31 | GBp 96,35 | +%3,77 | GBp 95,95 | GBp 96,45 | GBp 92,30 | 1,97M |
| 2026-07-30 | GBp 92,85 | -%0,80 | GBp 92,00 | GBp 96,25 | GBp 92,00 | 1,94M |
| 2026-07-29 | GBp 93,60 | -%1,73 | GBp 95,00 | GBp 95,00 | GBp 91,28 | 4,91M |
| 2026-07-28 | GBp 95,25 | +%5,19 | GBp 89,00 | GBp 97,65 | GBp 89,00 | 7,50M |
| 2026-07-27 | GBp 90,55 | +%8,83 | GBp 82,60 | GBp 90,80 | GBp 82,60 | 5,27M |
| 2026-07-24 | GBp 83,20 | +%4,13 | GBp 83,00 | GBp 84,10 | GBp 80,00 | 2,16M |
| 2026-07-23 | GBp 79,90 | -%1,18 | GBp 82,35 | GBp 83,25 | GBp 79,20 | 939,54K |
| 2026-07-22 | GBp 80,85 | -%0,55 | GBp 84,00 | GBp 84,80 | GBp 80,20 | 1,17M |
| 2026-07-21 | GBp 81,30 | %0,00 | GBp 86,00 | GBp 86,00 | GBp 80,86 | 1,65M |
| 2026-07-20 | GBp 81,30 | -%2,22 | GBp 85,00 | GBp 85,00 | GBp 80,25 | 1,36M |
| 2026-07-17 | GBp 83,15 | +%1,09 | GBp 82,20 | GBp 84,05 | GBp 80,25 | 1,35M |
| 2026-07-16 | GBp 82,25 | +%0,43 | GBp 85,00 | GBp 85,00 | GBp 80,58 | 1,16M |
| 2026-07-15 | GBp 81,90 | +%2,06 | GBp 78,00 | GBp 82,50 | GBp 78,00 | 1,88M |
| 2026-07-14 | GBp 80,25 | +%3,62 | GBp 79,00 | GBp 80,45 | GBp 77,55 | 1,93M |
| 2026-07-13 | GBp 77,45 | +%3,89 | GBp 72,00 | GBp 77,60 | GBp 72,00 | 959,61K |
| 2026-07-10 | GBp 74,55 | +%2,54 | GBp 73,45 | GBp 75,90 | GBp 71,30 | 1,32M |
| 2026-07-09 | GBp 72,70 | +%0,48 | GBp 71,60 | GBp 74,35 | GBp 71,55 | 524,94K |
| 2026-07-08 | GBp 72,35 | -%3,28 | GBp 74,60 | GBp 77,00 | GBp 72,35 | 1,85M |
| 2026-07-07 | GBp 74,80 | -%1,06 | GBp 75,30 | GBp 76,65 | GBp 74,25 | 537,23K |
| 2026-07-06 | GBp 75,60 | %0,00 | GBp 74,00 | GBp 77,30 | GBp 73,38 | 717,44K |
| 2026-07-03 | GBp 75,60 | -%0,07 | GBp 78,50 | GBp 78,50 | GBp 73,38 | 1,79M |
| 2026-07-02 | GBp 75,65 | -%1,37 | GBp 74,00 | GBp 79,95 | GBp 74,00 | 2,40M |
| 2026-07-01 | GBp 76,70 | +%7,50 | GBp 72,70 | GBp 76,70 | GBp 71,00 | 1,82M |
| 2026-06-30 | GBp 71,35 | -%0,63 | GBp 71,80 | GBp 74,85 | GBp 71,10 | 2,09M |
| 2026-06-29 | GBp 71,80 | -%0,97 | GBp 73,55 | GBp 73,95 | GBp 71,50 | 2,57M |
| 2026-06-26 | GBp 72,50 | +%5,92 | GBp 68,00 | GBp 73,05 | GBp 68,00 | 2,29M |
| 2026-06-25 | GBp 68,45 | -%3,66 | GBp 70,80 | GBp 71,70 | GBp 68,43 | 2,37M |
| 2026-06-24 | GBp 71,05 | +%0,85 | GBp 70,60 | GBp 72,65 | GBp 70,45 | 2,75M |
| 2026-06-23 | GBp 70,45 | -%2,69 | GBp 72,40 | GBp 74,90 | GBp 70,45 | 1,83M |
| 2026-06-22 | GBp 72,40 | -%4,86 | GBp 79,00 | GBp 79,00 | GBp 71,65 | 5,29M |
| 2026-06-19 | GBp 76,10 | -%3,30 | GBp 78,75 | GBp 81,40 | GBp 74,80 | 2,88M |
| 2026-06-18 | GBp 78,70 | -%5,97 | GBp 81,75 | GBp 84,00 | GBp 78,24 | 2,25M |
| 2026-06-17 | GBp 83,70 | +%5,22 | GBp 79,00 | GBp 83,95 | GBp 78,05 | 2,28M |
| 2026-06-16 | GBp 79,55 | +%0,44 | GBp 79,10 | GBp 82,15 | GBp 78,25 | 6,59M |
| 2026-06-15 | GBp 79,20 | -%0,19 | GBp 83,00 | GBp 84,50 | GBp 79,20 | 4,38M |
| 2026-06-12 | GBp 79,35 | -%1,12 | GBp 82,25 | GBp 82,60 | GBp 77,55 | 11,82M |
| 2026-06-11 | GBp 80,25 | -%21,86 | GBp 100,70 | GBp 102,00 | GBp 79,50 | 14,30M |
| 2026-06-10 | GBp 102,70 | -%0,29 | GBp 101,70 | GBp 103,40 | GBp 98,95 | 1,48M |
| 2026-06-09 | GBp 103,00 | -%1,44 | GBp 105,00 | GBp 105,00 | GBp 99,95 | 863,67K |
| 2026-06-08 | GBp 104,50 | +%0,38 | GBp 104,00 | GBp 106,00 | GBp 100,30 | 742,96K |
| 2026-06-05 | GBp 104,10 | -%2,35 | GBp 107,40 | GBp 109,00 | GBp 104,10 | 673,90K |
| 2026-06-04 | GBp 106,60 | +%1,04 | GBp 104,60 | GBp 108,39 | GBp 104,30 | 976,14K |
| 2026-06-03 | GBp 105,50 | -%3,65 | GBp 103,80 | GBp 110,70 | GBp 103,70 | 966,81K |
| 2026-06-02 | GBp 109,50 | +%0,64 | GBp 108,60 | GBp 113,58 | GBp 107,80 | 2,14M |
| 2026-06-01 | GBp 108,80 | +%0,83 | GBp 108,10 | GBp 110,70 | GBp 104,60 | 2,61M |
| 2026-05-29 | GBp 107,90 | +%1,79 | GBp 106,00 | GBp 110,00 | GBp 97,94 | 3,27M |
| 2026-05-28 | GBp 106,00 | +%8,38 | GBp 97,85 | GBp 106,00 | GBp 95,10 | 4,84M |