Software Circle PLC SFT
LSE · Birleşik Krallık · Ticari Hizmetler
GBp 18,25-0,45 (-%2,41)
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 18,25 | -%2,41 | GBp 19,00 | GBp 19,00 | GBp 18,00 | 332,80K |
| 2026-09-30 | GBp 18,70 | -%1,58 | GBp 19,00 | GBp 19,00 | GBp 18,50 | 175,49K |
| 2026-09-29 | GBp 19,00 | -%1,30 | GBp 19,25 | GBp 19,50 | GBp 19,00 | 460,37K |
| 2026-09-28 | GBp 19,25 | %0,00 | GBp 19,25 | GBp 19,50 | GBp 19,00 | 115,34K |
| 2026-09-25 | GBp 19,25 | +%0,26 | GBp 19,25 | GBp 19,50 | GBp 19,00 | 5,59K |
| 2026-09-24 | GBp 19,20 | -%0,52 | GBp 19,25 | GBp 19,50 | GBp 19,00 | 80,90K |
| 2026-09-23 | GBp 19,30 | -%0,52 | GBp 19,25 | GBp 19,50 | GBp 19,00 | 569,78K |
| 2026-09-22 | GBp 19,40 | +%0,78 | GBp 19,25 | GBp 19,42 | GBp 19,33 | 219,00K |
| 2026-09-21 | GBp 19,25 | +%1,32 | GBp 19,25 | GBp 19,60 | GBp 19,00 | 3,37K |
| 2026-09-18 | GBp 19,00 | %0,00 | GBp 19,25 | GBp 19,50 | GBp 19,00 | 102,45K |
| 2026-09-17 | GBp 19,00 | -%5,00 | GBp 19,25 | GBp 19,50 | GBp 19,00 | 2,27M |
| 2026-09-16 | GBp 20,00 | +%2,56 | GBp 19,75 | GBp 20,00 | GBp 19,00 | 255,40K |
| 2026-09-15 | GBp 19,50 | -%2,50 | GBp 19,75 | GBp 20,00 | GBp 19,50 | 349,92K |
| 2026-09-14 | GBp 20,00 | +%1,27 | GBp 19,75 | GBp 21,00 | GBp 19,50 | 1,06M |
| 2026-09-11 | GBp 19,75 | +%6,76 | GBp 18,50 | GBp 19,50 | GBp 18,50 | 466,05K |
| 2026-09-10 | GBp 18,50 | +%4,23 | GBp 18,25 | GBp 19,00 | GBp 18,00 | 677,10K |
| 2026-09-09 | GBp 17,75 | +%1,43 | GBp 17,50 | GBp 18,50 | GBp 17,00 | 12,97M |
| 2026-09-08 | GBp 17,50 | +%6,06 | GBp 16,50 | GBp 17,50 | GBp 16,60 | 445,84K |
| 2026-09-07 | GBp 16,50 | +%3,13 | GBp 16,00 | GBp 17,00 | GBp 16,08 | 5,12M |
| 2026-09-04 | GBp 16,00 | +%1,59 | GBp 15,75 | GBp 16,50 | GBp 15,50 | 1,49M |
| 2026-09-03 | GBp 15,75 | +%2,27 | GBp 15,50 | GBp 16,00 | GBp 15,00 | 65,20K |
| 2026-09-02 | GBp 15,40 | -%0,65 | GBp 15,25 | GBp 16,00 | GBp 15,00 | 6,35M |
| 2026-09-01 | GBp 15,50 | %0,00 | GBp 15,50 | GBp 15,50 | GBp 15,00 | 853,73K |
| 2026-08-28 | GBp 15,50 | %0,00 | GBp 15,75 | GBp 16,00 | GBp 15,00 | 2,09M |
| 2026-08-27 | GBp 15,50 | -%1,90 | GBp 15,75 | GBp 16,00 | GBp 15,50 | 794,76K |
| 2026-08-26 | GBp 15,80 | +%1,94 | GBp 15,75 | GBp 16,00 | GBp 15,50 | 1,65M |
| 2026-08-25 | GBp 15,50 | -%1,27 | GBp 16,00 | GBp 16,00 | GBp 15,50 | 1,13M |
| 2026-08-24 | GBp 15,70 | -%1,88 | GBp 16,00 | GBp 16,50 | GBp 15,50 | 734,48K |
| 2026-08-21 | GBp 16,00 | %0,00 | GBp 16,00 | GBp 16,50 | GBp 15,95 | 418,28K |
| 2026-08-20 | GBp 16,00 | -%3,03 | GBp 16,00 | GBp 16,50 | GBp 15,50 | 42,96K |
| 2026-08-19 | GBp 16,50 | %0,00 | GBp 16,00 | GBp 16,50 | GBp 15,50 | 65,58K |
| 2026-08-18 | GBp 16,50 | %0,00 | GBp 16,00 | GBp 16,50 | GBp 15,50 | 4,44M |
| 2026-08-17 | GBp 16,50 | %0,00 | GBp 16,00 | GBp 16,50 | GBp 15,50 | 12,03K |
| 2026-08-14 | GBp 16,50 | +%1,23 | GBp 16,00 | GBp 16,50 | GBp 16,30 | 165,66K |
| 2026-08-13 | GBp 16,30 | %0,00 | GBp 16,00 | GBp 16,30 | GBp 15,50 | 228,86K |
| 2026-08-12 | GBp 16,30 | -%1,21 | GBp 16,00 | GBp 16,50 | GBp 15,75 | 1,06M |
| 2026-08-11 | GBp 16,50 | +%3,13 | GBp 16,00 | GBp 16,50 | GBp 15,50 | 1,77M |
| 2026-08-10 | GBp 16,00 | %0,00 | GBp 15,75 | GBp 16,50 | GBp 15,50 | 490,83K |
| 2026-08-07 | GBp 16,00 | -%5,33 | GBp 16,25 | GBp 16,25 | GBp 15,80 | 785,75K |
| 2026-08-06 | GBp 16,90 | +%4,00 | GBp 16,25 | GBp 16,90 | GBp 16,00 | 629,09K |
| 2026-08-05 | GBp 16,25 | +%3,17 | GBp 15,75 | GBp 16,50 | GBp 15,76 | 325,98K |
| 2026-08-04 | GBp 15,75 | -%1,56 | GBp 15,75 | GBp 16,00 | GBp 15,50 | 54,80K |
| 2026-08-03 | GBp 16,00 | +%1,59 | GBp 15,75 | GBp 16,00 | GBp 15,50 | 93,61K |
| 2026-07-31 | GBp 15,75 | -%1,56 | GBp 15,75 | GBp 16,20 | GBp 15,50 | 59,43K |
| 2026-07-30 | GBp 16,00 | %0,00 | GBp 16,00 | GBp 16,50 | GBp 15,50 | 76,19K |
| 2026-07-29 | GBp 16,00 | %0,00 | GBp 16,00 | GBp 16,50 | GBp 15,50 | 208,24K |
| 2026-07-28 | GBp 16,00 | %0,00 | GBp 16,00 | GBp 16,50 | GBp 15,50 | 16,04K |
| 2026-07-27 | GBp 16,00 | %0,00 | GBp 16,00 | GBp 16,50 | GBp 15,50 | 741,83K |
| 2026-07-24 | GBp 16,00 | %0,00 | GBp 15,75 | GBp 16,50 | GBp 15,50 | 309,29K |
| 2026-07-23 | GBp 16,00 | +%1,59 | GBp 15,75 | GBp 16,00 | GBp 15,50 | 1,18M |
| 2026-07-22 | GBp 15,75 | %0,00 | GBp 15,75 | GBp 16,00 | GBp 15,50 | 216,63K |
| 2026-07-21 | GBp 15,75 | %0,00 | GBp 15,75 | GBp 16,00 | GBp 15,50 | 120,44K |
| 2026-07-20 | GBp 15,75 | -%1,56 | GBp 15,75 | GBp 16,00 | GBp 15,50 | 54,86K |
| 2026-07-17 | GBp 16,00 | +%1,59 | GBp 15,75 | GBp 16,00 | GBp 15,63 | 979,06K |
| 2026-07-16 | GBp 15,75 | %0,00 | GBp 15,75 | GBp 16,00 | GBp 15,50 | 414,09K |
| 2026-07-15 | GBp 15,75 | %0,00 | GBp 15,75 | GBp 15,80 | GBp 15,80 | 46,88K |
| 2026-07-14 | GBp 15,75 | -%0,32 | GBp 16,00 | GBp 16,00 | GBp 15,50 | 3,29K |
| 2026-07-13 | GBp 15,80 | %0,00 | GBp 16,00 | GBp 16,50 | GBp 15,50 | 134,08K |
| 2026-07-10 | GBp 15,80 | -%1,25 | GBp 16,00 | GBp 15,84 | GBp 15,80 | 46,20K |
| 2026-07-09 | GBp 16,00 | %0,00 | GBp 16,00 | GBp 16,50 | GBp 15,50 | 13,11K |
| 2026-07-08 | GBp 16,00 | %0,00 | GBp 16,00 | GBp 16,00 | GBp 15,84 | 23,90K |
| 2026-07-07 | GBp 16,00 | +%0,63 | GBp 16,00 | GBp 16,50 | GBp 15,50 | 216,84K |
| 2026-07-06 | GBp 15,90 | +%0,63 | GBp 15,75 | GBp 16,18 | GBp 15,50 | 532,53K |
| 2026-07-03 | GBp 15,80 | +%0,32 | GBp 15,75 | GBp 16,00 | GBp 15,50 | 34,82K |
| 2026-07-02 | GBp 15,75 | %0,00 | GBp 15,75 | GBp 15,99 | GBp 15,99 | 48,11K |
| 2026-07-01 | GBp 15,75 | -%0,32 | GBp 15,75 | GBp 16,00 | GBp 15,50 | 56,80K |
| 2026-06-30 | GBp 15,80 | +%0,32 | GBp 15,75 | GBp 16,00 | GBp 15,50 | 85,60K |
| 2026-06-29 | GBp 15,75 | %0,00 | GBp 15,75 | GBp 16,00 | GBp 15,50 | 80,26K |
| 2026-06-26 | GBp 15,75 | -%1,56 | GBp 16,00 | GBp 16,00 | GBp 15,50 | 17,47K |
| 2026-06-25 | GBp 16,00 | -%1,54 | GBp 16,25 | GBp 16,50 | GBp 16,00 | 273,14K |
| 2026-06-24 | GBp 16,25 | -%3,27 | GBp 16,25 | GBp 16,50 | GBp 16,00 | 435,38K |
| 2026-06-23 | GBp 16,80 | %0,00 | GBp 16,80 | GBp 17,00 | GBp 16,00 | 360,72K |
| 2026-06-22 | GBp 16,80 | +%2,44 | GBp 16,80 | GBp 17,00 | GBp 16,60 | 274,03K |
| 2026-06-19 | GBp 16,40 | -%2,38 | GBp 16,80 | GBp 17,00 | GBp 16,40 | 309,85K |
| 2026-06-18 | GBp 16,80 | %0,00 | GBp 16,80 | GBp 17,00 | GBp 16,60 | 80,11K |
| 2026-06-17 | GBp 16,80 | +%1,82 | GBp 16,80 | GBp 17,00 | GBp 16,60 | 138,42K |
| 2026-06-16 | GBp 16,50 | -%1,79 | GBp 16,80 | GBp 17,00 | GBp 16,50 | 176,61K |
| 2026-06-15 | GBp 16,80 | +%2,44 | GBp 16,75 | GBp 17,00 | GBp 16,60 | 535,16K |
| 2026-06-12 | GBp 16,40 | -%0,61 | GBp 16,50 | GBp 17,00 | GBp 15,80 | 336,08K |
| 2026-06-11 | GBp 16,50 | %0,00 | GBp 16,50 | GBp 17,00 | GBp 15,80 | 221,63K |
| 2026-06-10 | GBp 16,50 | +%0,61 | GBp 16,50 | GBp 16,40 | GBp 16,05 | 93,16K |
| 2026-06-09 | GBp 16,40 | -%2,96 | GBp 16,75 | GBp 17,00 | GBp 16,00 | 141,91K |
| 2026-06-08 | GBp 16,90 | +%2,42 | GBp 16,75 | GBp 17,00 | GBp 16,50 | 1,12M |
| 2026-06-05 | GBp 16,50 | +%3,13 | GBp 15,75 | GBp 17,00 | GBp 15,50 | 1,94M |
| 2026-06-04 | GBp 16,00 | +%4,23 | GBp 15,50 | GBp 16,00 | GBp 15,00 | 254,73K |
| 2026-06-03 | GBp 15,35 | %0,00 | GBp 15,35 | GBp 15,50 | GBp 15,20 | 4,36M |
| 2026-06-02 | GBp 15,35 | +%0,33 | GBp 15,35 | GBp 15,50 | GBp 15,20 | 2,16K |
| 2026-06-01 | GBp 15,30 | -%0,65 | GBp 15,35 | GBp 15,50 | GBp 15,20 | 20,95K |
| 2026-05-29 | GBp 15,40 | -%1,91 | GBp 15,70 | GBp 16,00 | GBp 15,25 | 174,35K |
| 2026-05-28 | GBp 15,70 | +%1,95 | GBp 15,70 | GBp 16,00 | GBp 15,40 | 50,74K |