S4 Capital plc SFOR
LSE · Birleşik Krallık · Ticari Hizmetler
GBp 44,85-1,15 (-%2,50)
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 44,85 | -%2,50 | GBp 45,00 | GBp 46,66 | GBp 44,70 | 1,20M |
| 2026-09-30 | GBp 46,00 | -%0,43 | GBp 48,05 | GBp 48,05 | GBp 44,45 | 2,38M |
| 2026-09-29 | GBp 46,20 | +%2,67 | GBp 44,90 | GBp 47,55 | GBp 44,50 | 1,68M |
| 2026-09-28 | GBp 45,00 | -%1,10 | GBp 47,00 | GBp 47,00 | GBp 43,95 | 1,80M |
| 2026-09-25 | GBp 45,50 | -%2,26 | GBp 46,40 | GBp 46,90 | GBp 45,50 | 1,09M |
| 2026-09-24 | GBp 46,55 | +%0,76 | GBp 47,00 | GBp 47,00 | GBp 45,40 | 960,59K |
| 2026-09-23 | GBp 46,20 | +%2,67 | GBp 46,00 | GBp 46,45 | GBp 44,68 | 913,92K |
| 2026-09-22 | GBp 45,00 | -%2,28 | GBp 47,00 | GBp 48,30 | GBp 45,00 | 1,74M |
| 2026-09-21 | GBp 46,05 | +%0,88 | GBp 46,10 | GBp 47,25 | GBp 45,05 | 611,59K |
| 2026-09-18 | GBp 45,65 | +%0,77 | GBp 45,25 | GBp 46,60 | GBp 45,00 | 1,09M |
| 2026-09-17 | GBp 45,30 | -%0,98 | GBp 48,00 | GBp 48,00 | GBp 45,30 | 1,25M |
| 2026-09-16 | GBp 45,75 | +%0,22 | GBp 48,00 | GBp 48,00 | GBp 45,70 | 990,52K |
| 2026-09-15 | GBp 45,65 | -%3,89 | GBp 49,00 | GBp 49,00 | GBp 45,55 | 1,35M |
| 2026-09-14 | GBp 47,50 | -%0,84 | GBp 49,00 | GBp 49,00 | GBp 47,00 | 1,75M |
| 2026-09-11 | GBp 47,90 | +%3,79 | GBp 46,15 | GBp 48,15 | GBp 45,50 | 1,21M |
| 2026-09-10 | GBp 46,15 | -%7,88 | GBp 48,75 | GBp 49,50 | GBp 45,81 | 3,32M |
| 2026-09-09 | GBp 50,10 | -%0,20 | GBp 49,00 | GBp 51,00 | GBp 49,00 | 1,26M |
| 2026-09-08 | GBp 50,20 | +%2,55 | GBp 49,70 | GBp 51,30 | GBp 49,05 | 977,77K |
| 2026-09-07 | GBp 48,95 | -%1,31 | GBp 48,00 | GBp 49,89 | GBp 48,00 | 584,51K |
| 2026-09-04 | GBp 49,60 | -%2,36 | GBp 49,00 | GBp 52,00 | GBp 48,75 | 3,63M |
| 2026-09-03 | GBp 50,80 | +%4,74 | GBp 47,50 | GBp 51,23 | GBp 47,50 | 1,22M |
| 2026-09-02 | GBp 48,50 | -%2,12 | GBp 49,50 | GBp 50,20 | GBp 47,80 | 1,42M |
| 2026-09-01 | GBp 49,55 | +%0,10 | GBp 47,65 | GBp 50,30 | GBp 47,60 | 1,26M |
| 2026-08-28 | GBp 49,50 | -%0,20 | GBp 51,00 | GBp 51,00 | GBp 47,73 | 1,34M |
| 2026-08-27 | GBp 49,60 | +%2,06 | GBp 48,60 | GBp 50,20 | GBp 47,90 | 846,52K |
| 2026-08-26 | GBp 48,60 | -%1,12 | GBp 47,00 | GBp 50,40 | GBp 47,00 | 828,39K |
| 2026-08-25 | GBp 49,15 | -%0,41 | GBp 48,00 | GBp 49,60 | GBp 47,15 | 2,88M |
| 2026-08-24 | GBp 49,35 | -%2,85 | GBp 52,00 | GBp 52,00 | GBp 48,10 | 1,22M |
| 2026-08-21 | GBp 50,80 | +%1,20 | GBp 49,00 | GBp 51,70 | GBp 49,00 | 1,53M |
| 2026-08-20 | GBp 50,20 | -%1,57 | GBp 52,20 | GBp 52,70 | GBp 49,78 | 1,91M |
| 2026-08-19 | GBp 51,00 | -%4,67 | GBp 54,00 | GBp 54,26 | GBp 50,60 | 2,65M |
| 2026-08-18 | GBp 53,50 | +%2,29 | GBp 53,00 | GBp 55,00 | GBp 50,10 | 1,86M |
| 2026-08-17 | GBp 52,30 | -%2,43 | GBp 52,00 | GBp 55,50 | GBp 51,05 | 1,20M |
| 2026-08-14 | GBp 53,60 | +%2,10 | GBp 51,20 | GBp 55,80 | GBp 51,20 | 2,95M |
| 2026-08-13 | GBp 52,50 | +%0,57 | GBp 54,00 | GBp 54,00 | GBp 51,73 | 1,54M |
| 2026-08-12 | GBp 52,20 | -%2,61 | GBp 51,50 | GBp 54,70 | GBp 51,40 | 1,40M |
| 2026-08-11 | GBp 53,60 | -%1,65 | GBp 57,00 | GBp 57,00 | GBp 52,60 | 1,97M |
| 2026-08-10 | GBp 54,50 | +%4,01 | GBp 50,20 | GBp 56,20 | GBp 50,20 | 4,24M |
| 2026-08-07 | GBp 52,40 | -%3,50 | GBp 53,00 | GBp 56,00 | GBp 50,00 | 5,82M |
| 2026-08-06 | GBp 54,30 | +%4,62 | GBp 51,00 | GBp 56,30 | GBp 49,50 | 10,20M |
| 2026-08-05 | GBp 51,90 | +%32,40 | GBp 39,00 | GBp 51,90 | GBp 37,80 | 24,10M |
| 2026-08-04 | GBp 39,20 | +%2,22 | GBp 37,40 | GBp 40,75 | GBp 37,40 | 5,54M |
| 2026-08-03 | GBp 38,35 | +%1,86 | GBp 38,65 | GBp 39,68 | GBp 37,30 | 3,14M |
| 2026-07-31 | GBp 37,65 | -%3,95 | GBp 40,85 | GBp 40,85 | GBp 37,65 | 1,16M |
| 2026-07-30 | GBp 39,20 | -%4,39 | GBp 40,20 | GBp 42,03 | GBp 38,75 | 2,40M |
| 2026-07-29 | GBp 41,00 | +%2,50 | GBp 38,00 | GBp 43,07 | GBp 38,00 | 3,52M |
| 2026-07-28 | GBp 40,00 | +%6,67 | GBp 38,20 | GBp 40,17 | GBp 37,38 | 4,76M |
| 2026-07-27 | GBp 37,50 | +%5,78 | GBp 36,70 | GBp 38,15 | GBp 34,35 | 1,76M |
| 2026-07-24 | GBp 35,45 | +%1,00 | GBp 35,00 | GBp 36,00 | GBp 33,66 | 189,35K |
| 2026-07-23 | GBp 35,10 | -%2,50 | GBp 37,00 | GBp 37,00 | GBp 34,60 | 1,02M |
| 2026-07-22 | GBp 36,00 | +%0,28 | GBp 35,65 | GBp 36,50 | GBp 34,00 | 459,63K |
| 2026-07-21 | GBp 35,90 | +%1,41 | GBp 35,80 | GBp 36,90 | GBp 34,89 | 1,09M |
| 2026-07-20 | GBp 35,40 | -%0,56 | GBp 36,95 | GBp 36,95 | GBp 35,05 | 430,74K |
| 2026-07-17 | GBp 35,60 | -%1,66 | GBp 37,00 | GBp 37,00 | GBp 35,15 | 931,11K |
| 2026-07-16 | GBp 36,20 | +%2,40 | GBp 35,10 | GBp 37,05 | GBp 35,10 | 2,71M |
| 2026-07-15 | GBp 35,35 | %0,00 | GBp 35,80 | GBp 35,80 | GBp 34,79 | 1,04M |
| 2026-07-14 | GBp 35,35 | -%0,14 | GBp 35,00 | GBp 35,55 | GBp 34,00 | 1,76M |
| 2026-07-13 | GBp 35,40 | +%2,16 | GBp 35,50 | GBp 36,37 | GBp 33,10 | 1,94M |
| 2026-07-10 | GBp 34,65 | +%2,21 | GBp 33,00 | GBp 35,15 | GBp 33,00 | 903,18K |
| 2026-07-09 | GBp 33,90 | +%0,15 | GBp 33,00 | GBp 35,45 | GBp 33,00 | 542,08K |
| 2026-07-08 | GBp 33,85 | -%5,97 | GBp 34,15 | GBp 35,95 | GBp 32,60 | 4,55M |
| 2026-07-07 | GBp 36,00 | +%1,69 | GBp 35,95 | GBp 36,00 | GBp 34,15 | 1,65M |
| 2026-07-06 | GBp 35,40 | -%1,67 | GBp 36,00 | GBp 37,00 | GBp 34,35 | 1,67M |
| 2026-07-03 | GBp 36,00 | -%0,69 | GBp 35,00 | GBp 37,40 | GBp 34,85 | 2,40M |
| 2026-07-02 | GBp 36,25 | +%9,85 | GBp 31,55 | GBp 37,05 | GBp 31,55 | 12,22M |
| 2026-07-01 | GBp 33,00 | +%4,76 | GBp 30,40 | GBp 33,21 | GBp 30,40 | 5,60M |
| 2026-06-30 | GBp 31,50 | +%2,94 | GBp 30,00 | GBp 31,65 | GBp 30,00 | 2,10M |
| 2026-06-29 | GBp 30,60 | +%2,00 | GBp 30,00 | GBp 31,65 | GBp 29,10 | 2,92M |
| 2026-06-26 | GBp 30,00 | -%4,76 | GBp 31,60 | GBp 31,75 | GBp 30,00 | 2,31M |
| 2026-06-25 | GBp 31,50 | -%2,33 | GBp 32,00 | GBp 33,70 | GBp 31,05 | 2,02M |
| 2026-06-24 | GBp 32,25 | -%2,86 | GBp 34,90 | GBp 34,90 | GBp 32,25 | 975,75K |
| 2026-06-23 | GBp 33,20 | -%1,92 | GBp 32,65 | GBp 34,05 | GBp 32,59 | 1,86M |
| 2026-06-22 | GBp 33,85 | -%0,88 | GBp 35,70 | GBp 35,70 | GBp 33,65 | 1,76M |
| 2026-06-19 | GBp 34,15 | +%0,44 | GBp 33,00 | GBp 35,20 | GBp 33,00 | 1,05M |
| 2026-06-18 | GBp 34,00 | -%2,30 | GBp 36,25 | GBp 36,25 | GBp 32,95 | 2,48M |
| 2026-06-17 | GBp 34,80 | %0,00 | GBp 35,00 | GBp 35,75 | GBp 34,10 | 1,28M |
| 2026-06-16 | GBp 34,80 | -%6,20 | GBp 37,60 | GBp 38,40 | GBp 34,75 | 1,70M |
| 2026-06-15 | GBp 37,10 | -%0,80 | GBp 37,50 | GBp 38,88 | GBp 36,45 | 1,39M |
| 2026-06-12 | GBp 37,40 | +%1,63 | GBp 36,00 | GBp 37,74 | GBp 36,00 | 1,93M |
| 2026-06-11 | GBp 36,80 | +%1,38 | GBp 34,70 | GBp 37,20 | GBp 34,60 | 2,70M |
| 2026-06-10 | GBp 36,30 | +%3,42 | GBp 34,05 | GBp 36,95 | GBp 34,05 | 2,24M |
| 2026-06-09 | GBp 35,10 | -%5,77 | GBp 37,05 | GBp 37,43 | GBp 35,00 | 3,80M |
| 2026-06-08 | GBp 37,25 | -%3,12 | GBp 38,00 | GBp 40,00 | GBp 35,76 | 2,84M |
| 2026-06-05 | GBp 38,45 | -%7,46 | GBp 41,70 | GBp 41,95 | GBp 38,00 | 2,19M |
| 2026-06-04 | GBp 41,55 | -%4,04 | GBp 42,30 | GBp 43,34 | GBp 39,05 | 2,55M |
| 2026-06-03 | GBp 43,30 | -%0,23 | GBp 41,15 | GBp 44,70 | GBp 41,15 | 1,79M |
| 2026-06-02 | GBp 43,40 | +%1,28 | GBp 42,00 | GBp 45,15 | GBp 42,00 | 1,89M |
| 2026-06-01 | GBp 42,85 | -%0,35 | GBp 43,00 | GBp 44,09 | GBp 42,43 | 1,42M |
| 2026-05-29 | GBp 43,00 | +%3,24 | GBp 43,00 | GBp 43,85 | GBp 41,10 | 2,01M |
| 2026-05-28 | GBp 41,65 | +%1,71 | GBp 40,00 | GBp 42,30 | GBp 39,48 | 2,24M |