Microlise Group plc SAAS
LSE · Birleşik Krallık · Teknoloji Hizmetleri
GBp 51,00+1,00 (+%2,00)
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 |
|---|---|---|---|---|---|---|
| 2026-10-02 | GBp 51,70 | +%3,40 | GBp 50,00 | GBp 52,00 | GBp 49,00 | 518,15K |
| 2026-10-01 | GBp 50,00 | +%5,26 | GBp 47,50 | GBp 50,30 | GBp 47,51 | 73,15K |
| 2026-09-30 | GBp 47,50 | %0,00 | GBp 47,50 | GBp 48,00 | GBp 47,50 | 26,38K |
| 2026-09-29 | GBp 47,50 | %0,00 | GBp 47,50 | GBp 48,00 | GBp 47,00 | 39,51K |
| 2026-09-28 | GBp 47,50 | -%1,04 | GBp 48,00 | GBp 48,00 | GBp 47,00 | 25,14K |
| 2026-09-25 | GBp 48,00 | %0,00 | GBp 48,00 | GBp 49,00 | GBp 47,17 | 59,93K |
| 2026-09-24 | GBp 48,00 | %0,00 | GBp 48,00 | GBp 47,80 | GBp 47,15 | 103,32K |
| 2026-09-23 | GBp 48,00 | %0,00 | GBp 48,00 | GBp 48,35 | GBp 47,00 | 224,22K |
| 2026-09-22 | GBp 48,00 | -%3,03 | GBp 50,00 | GBp 52,00 | GBp 47,00 | 169,48K |
| 2026-09-21 | GBp 49,50 | +%1,02 | GBp 49,00 | GBp 51,00 | GBp 48,00 | 67,55K |
| 2026-09-18 | GBp 49,00 | %0,00 | GBp 49,00 | GBp 50,00 | GBp 48,00 | 137,81K |
| 2026-09-17 | GBp 49,00 | %0,00 | GBp 49,00 | GBp 48,00 | GBp 48,00 | 14,53K |
| 2026-09-16 | GBp 49,00 | %0,00 | GBp 49,00 | GBp 48,80 | GBp 48,00 | 14,92K |
| 2026-09-15 | GBp 49,00 | %0,00 | GBp 49,00 | GBp 51,00 | GBp 48,00 | 23,19K |
| 2026-09-14 | GBp 49,00 | %0,00 | GBp 49,00 | GBp 50,00 | GBp 48,00 | 24,94K |
| 2026-09-11 | GBp 49,00 | %0,00 | GBp 49,00 | GBp 50,00 | GBp 48,13 | 5,39K |
| 2026-09-10 | GBp 49,00 | %0,00 | GBp 49,50 | GBp 49,15 | GBp 48,00 | 78,01K |
| 2026-09-09 | GBp 49,00 | -%1,01 | GBp 50,00 | GBp 50,00 | GBp 48,26 | 76,03K |
| 2026-09-08 | GBp 49,50 | -%1,00 | GBp 50,00 | GBp 51,00 | GBp 49,00 | 49,21K |
| 2026-09-07 | GBp 50,00 | %0,00 | GBp 50,00 | GBp 51,00 | GBp 49,00 | 49,27K |
| 2026-09-04 | GBp 50,00 | %0,00 | GBp 50,00 | GBp 51,00 | GBp 49,00 | 25,79K |
| 2026-09-03 | GBp 50,00 | %0,00 | GBp 50,00 | GBp 51,00 | GBp 49,00 | 31,53K |
| 2026-09-02 | GBp 50,00 | %0,00 | GBp 50,00 | GBp 50,88 | GBp 49,50 | 51,05K |
| 2026-09-01 | GBp 50,00 | %0,00 | GBp 50,00 | GBp 51,00 | GBp 49,00 | 54,63K |
| 2026-08-28 | GBp 50,00 | %0,00 | GBp 50,00 | GBp 51,00 | GBp 49,00 | 4,72K |
| 2026-08-27 | GBp 50,00 | %0,00 | GBp 50,00 | GBp 51,00 | GBp 49,00 | 10,47K |
| 2026-08-26 | GBp 50,00 | %0,00 | GBp 50,00 | GBp 51,00 | GBp 49,00 | 55,53K |
| 2026-08-25 | GBp 50,00 | +%1,01 | GBp 50,00 | GBp 50,89 | GBp 49,41 | 14,56K |
| 2026-08-24 | GBp 49,50 | -%3,88 | GBp 51,50 | GBp 53,00 | GBp 49,00 | 139,10K |
| 2026-08-21 | GBp 51,50 | %0,00 | GBp 51,50 | GBp 53,00 | GBp 50,00 | 58,52K |
| 2026-08-20 | GBp 51,50 | +%0,98 | GBp 52,50 | GBp 54,00 | GBp 50,00 | 96,90K |
| 2026-08-19 | GBp 51,00 | -%2,86 | GBp 52,50 | GBp 52,74 | GBp 51,00 | 31,90K |
| 2026-08-18 | GBp 52,50 | %0,00 | GBp 52,50 | GBp 53,50 | GBp 51,00 | 160,92K |
| 2026-08-17 | GBp 52,50 | +%7,14 | GBp 49,00 | GBp 55,00 | GBp 48,00 | 1,08M |
| 2026-08-14 | GBp 49,00 | +%4,26 | GBp 47,00 | GBp 50,00 | GBp 45,00 | 363,85K |
| 2026-08-13 | GBp 47,00 | +%10,59 | GBp 42,50 | GBp 49,00 | GBp 42,00 | 479,26K |
| 2026-08-12 | GBp 42,50 | %0,00 | GBp 42,50 | GBp 44,00 | GBp 41,00 | 206,42K |
| 2026-08-11 | GBp 42,50 | +%6,25 | GBp 40,50 | GBp 43,89 | GBp 39,50 | 433,81K |
| 2026-08-10 | GBp 40,00 | +%2,56 | GBp 39,00 | GBp 42,00 | GBp 39,00 | 957,94K |
| 2026-08-07 | GBp 39,00 | %0,00 | GBp 38,50 | GBp 40,00 | GBp 38,00 | 312,30K |
| 2026-08-06 | GBp 39,00 | +%1,30 | GBp 38,50 | GBp 39,00 | GBp 38,00 | 24,23K |
| 2026-08-05 | GBp 38,50 | -%3,75 | GBp 39,50 | GBp 40,00 | GBp 37,10 | 420,01K |
| 2026-08-04 | GBp 40,00 | +%1,27 | GBp 39,50 | GBp 40,00 | GBp 39,00 | 75,44K |
| 2026-08-03 | GBp 39,50 | %0,00 | GBp 41,00 | GBp 43,00 | GBp 39,10 | 673,23K |
| 2026-07-31 | GBp 39,50 | +%1,28 | GBp 39,00 | GBp 40,00 | GBp 38,00 | 82,50K |
| 2026-07-30 | GBp 39,00 | %0,00 | GBp 39,00 | GBp 40,00 | GBp 38,25 | 1,91M |
| 2026-07-29 | GBp 39,00 | %0,00 | GBp 38,50 | GBp 39,00 | GBp 38,00 | 68,94K |
| 2026-07-28 | GBp 39,00 | %0,00 | GBp 38,50 | GBp 40,00 | GBp 38,00 | 81,12K |
| 2026-07-27 | GBp 39,00 | +%0,52 | GBp 38,50 | GBp 39,00 | GBp 38,00 | 410,35K |
| 2026-07-24 | GBp 38,80 | +%0,78 | GBp 38,50 | GBp 38,80 | GBp 38,00 | 180,36K |
| 2026-07-23 | GBp 38,50 | %0,00 | GBp 38,50 | GBp 38,75 | GBp 38,01 | 5,01K |
| 2026-07-22 | GBp 38,50 | +%1,32 | GBp 38,50 | GBp 39,00 | GBp 38,00 | 128,65K |
| 2026-07-21 | GBp 38,00 | -%3,80 | GBp 39,50 | GBp 40,00 | GBp 38,00 | 211,45K |
| 2026-07-20 | GBp 39,50 | %0,00 | GBp 39,50 | GBp 40,00 | GBp 38,70 | 184,82K |
| 2026-07-17 | GBp 39,50 | +%1,28 | GBp 39,00 | GBp 40,00 | GBp 38,00 | 371,81K |
| 2026-07-16 | GBp 39,00 | %0,00 | GBp 39,00 | GBp 40,00 | GBp 38,00 | 2,05K |
| 2026-07-15 | GBp 39,00 | %0,00 | GBp 39,00 | GBp 38,02 | GBp 38,00 | 33,95K |
| 2026-07-14 | GBp 39,00 | +%5,41 | GBp 39,00 | GBp 40,00 | GBp 37,50 | 35,16K |
| 2026-07-13 | GBp 37,00 | -%5,13 | GBp 39,00 | GBp 40,00 | GBp 37,00 | 74,43K |
| 2026-07-10 | GBp 39,00 | +%2,63 | GBp 39,00 | GBp 39,00 | GBp 38,00 | 107,04K |
| 2026-07-09 | GBp 38,00 | -%6,17 | GBp 40,50 | GBp 40,00 | GBp 38,00 | 1,21M |
| 2026-07-08 | GBp 40,50 | %0,00 | GBp 40,50 | GBp 41,00 | GBp 40,00 | 12,35K |
| 2026-07-07 | GBp 40,50 | %0,00 | GBp 40,50 | GBp 41,00 | GBp 40,00 | 69,04K |
| 2026-07-06 | GBp 40,50 | %0,00 | GBp 40,50 | GBp 40,00 | GBp 37,00 | 51,40K |
| 2026-07-03 | GBp 40,50 | %0,00 | GBp 40,50 | GBp 41,00 | GBp 39,50 | 21,49K |
| 2026-07-02 | GBp 40,50 | -%1,22 | GBp 40,50 | GBp 41,00 | GBp 40,00 | 218,88K |
| 2026-07-01 | GBp 41,00 | %0,00 | GBp 40,50 | GBp 41,00 | GBp 40,00 | 76,67K |
| 2026-06-30 | GBp 41,00 | +%1,23 | GBp 40,50 | GBp 41,00 | GBp 40,00 | 59,13K |
| 2026-06-29 | GBp 40,50 | %0,00 | GBp 40,50 | GBp 41,00 | GBp 40,00 | 20,98K |
| 2026-06-26 | GBp 40,50 | -%1,22 | GBp 41,50 | GBp 42,00 | GBp 39,21 | 29,04K |
| 2026-06-25 | GBp 41,00 | %0,00 | GBp 41,00 | GBp 42,00 | GBp 40,25 | 21,81K |
| 2026-06-24 | GBp 41,00 | -%2,38 | GBp 41,00 | GBp 42,00 | GBp 40,01 | 20,78K |
| 2026-06-23 | GBp 42,00 | %0,00 | GBp 41,00 | GBp 42,00 | GBp 40,25 | 15,99K |
| 2026-06-22 | GBp 42,00 | +%2,44 | GBp 41,00 | GBp 42,00 | GBp 40,00 | 164,49K |
| 2026-06-19 | GBp 41,00 | %0,00 | GBp 41,00 | GBp 42,00 | GBp 40,15 | 167,35K |
| 2026-06-18 | GBp 41,00 | %0,00 | GBp 41,00 | GBp 41,00 | GBp 40,10 | 9,70K |
| 2026-06-17 | GBp 41,00 | %0,00 | GBp 41,00 | GBp 41,00 | GBp 40,50 | 4,36K |
| 2026-06-16 | GBp 41,00 | %0,00 | GBp 41,00 | GBp 42,00 | GBp 40,00 | 260,67K |
| 2026-06-15 | GBp 41,00 | %0,00 | GBp 41,50 | GBp 42,00 | GBp 39,50 | 72,28K |
| 2026-06-12 | GBp 41,00 | %0,00 | GBp 41,00 | GBp 42,00 | GBp 40,12 | 44,59K |
| 2026-06-11 | GBp 41,00 | -%1,20 | GBp 41,50 | GBp 42,00 | GBp 40,00 | 123,20K |
| 2026-06-10 | GBp 41,50 | %0,00 | GBp 41,50 | GBp 42,00 | GBp 40,02 | 50,57K |
| 2026-06-09 | GBp 41,50 | %0,00 | GBp 41,50 | GBp 42,00 | GBp 41,00 | 45,53K |
| 2026-06-08 | GBp 41,50 | %0,00 | GBp 41,50 | GBp 42,00 | GBp 41,00 | 67,35K |
| 2026-06-05 | GBp 41,50 | -%1,19 | GBp 41,50 | GBp 41,50 | GBp 41,00 | 15,95K |
| 2026-06-04 | GBp 42,00 | %0,00 | GBp 42,00 | GBp 43,00 | GBp 39,25 | 91,80K |
| 2026-06-03 | GBp 42,00 | %0,00 | GBp 42,00 | GBp 43,00 | GBp 41,00 | 380,86K |
| 2026-06-02 | GBp 42,00 | %0,00 | GBp 42,00 | GBp 43,00 | GBp 41,00 | 132,67K |
| 2026-06-01 | GBp 42,00 | %0,00 | GBp 42,00 | GBp 43,00 | GBp 41,00 | 370,15K |
| 2026-05-29 | GBp 42,00 | %0,00 | GBp 42,00 | GBp 43,00 | GBp 41,00 | 41,50K |