SIG plc SHI
LSE · Birleşik Krallık · Dağıtım Hizmetleri
GBp 8,50-0,92 (-%9,77)
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 8,50 | -%9,77 | GBp 10,00 | GBp 10,00 | GBp 8,50 | 603,15K |
| 2026-09-30 | GBp 9,42 | -%5,71 | GBp 9,70 | GBp 9,99 | GBp 9,30 | 1,45M |
| 2026-09-29 | GBp 9,99 | +%4,06 | GBp 9,50 | GBp 9,99 | GBp 9,50 | 84,18K |
| 2026-09-28 | GBp 9,60 | -%2,93 | GBp 9,50 | GBp 10,48 | GBp 9,47 | 1,88M |
| 2026-09-25 | GBp 9,89 | +%3,13 | GBp 9,50 | GBp 10,38 | GBp 9,10 | 190,27K |
| 2026-09-24 | GBp 9,59 | -%7,79 | GBp 9,50 | GBp 10,38 | GBp 9,50 | 591,37K |
| 2026-09-23 | GBp 10,40 | +%7,44 | GBp 10,50 | GBp 10,50 | GBp 9,50 | 26,80K |
| 2026-09-22 | GBp 9,68 | -%0,21 | GBp 9,50 | GBp 9,99 | GBp 9,00 | 34,74K |
| 2026-09-21 | GBp 9,70 | +%4,98 | GBp 9,30 | GBp 10,48 | GBp 9,30 | 554,23K |
| 2026-09-18 | GBp 9,24 | -%1,60 | GBp 9,00 | GBp 10,18 | GBp 9,00 | 383,13K |
| 2026-09-17 | GBp 9,39 | -%0,63 | GBp 9,40 | GBp 10,48 | GBp 9,39 | 552,43K |
| 2026-09-16 | GBp 9,45 | +%2,72 | GBp 9,20 | GBp 10,48 | GBp 9,18 | 376,41K |
| 2026-09-15 | GBp 9,20 | +%2,34 | GBp 9,30 | GBp 10,04 | GBp 9,00 | 1,49M |
| 2026-09-14 | GBp 8,99 | -%3,33 | GBp 9,50 | GBp 9,80 | GBp 8,70 | 1,98M |
| 2026-09-11 | GBp 9,30 | -%4,81 | GBp 9,77 | GBp 10,74 | GBp 9,30 | 923,51K |
| 2026-09-10 | GBp 9,77 | +%2,73 | GBp 9,40 | GBp 10,50 | GBp 9,40 | 442,63K |
| 2026-09-09 | GBp 9,51 | -%2,96 | GBp 8,77 | GBp 11,00 | GBp 8,77 | 1,22M |
| 2026-09-08 | GBp 9,80 | -%2,00 | GBp 9,50 | GBp 10,70 | GBp 9,44 | 567,03K |
| 2026-09-07 | GBp 10,00 | %0,00 | GBp 10,00 | GBp 11,00 | GBp 9,50 | 990,78K |
| 2026-09-04 | GBp 10,00 | +%2,04 | GBp 9,30 | GBp 10,00 | GBp 9,30 | 333,79K |
| 2026-09-03 | GBp 9,80 | +%6,06 | GBp 9,90 | GBp 10,16 | GBp 9,00 | 834,56K |
| 2026-09-02 | GBp 9,24 | -%1,39 | GBp 9,00 | GBp 9,50 | GBp 8,93 | 1,11M |
| 2026-09-01 | GBp 9,37 | -%0,64 | GBp 9,20 | GBp 10,00 | GBp 9,00 | 1,62M |
| 2026-08-28 | GBp 9,43 | +%1,40 | GBp 8,69 | GBp 9,50 | GBp 8,69 | 1,62M |
| 2026-08-27 | GBp 9,30 | +%2,65 | GBp 9,04 | GBp 9,30 | GBp 8,10 | 381,94K |
| 2026-08-26 | GBp 9,06 | +%4,14 | GBp 8,81 | GBp 9,06 | GBp 8,47 | 606,81K |
| 2026-08-25 | GBp 8,70 | +%0,69 | GBp 8,70 | GBp 8,70 | GBp 8,10 | 2,35M |
| 2026-08-24 | GBp 8,64 | -%1,82 | GBp 8,70 | GBp 9,00 | GBp 8,29 | 263,64K |
| 2026-08-21 | GBp 8,80 | -%1,35 | GBp 8,30 | GBp 9,00 | GBp 8,30 | 196,71K |
| 2026-08-20 | GBp 8,92 | +%2,06 | GBp 8,99 | GBp 9,00 | GBp 8,46 | 363,90K |
| 2026-08-19 | GBp 8,74 | +%3,55 | GBp 8,20 | GBp 9,00 | GBp 8,19 | 516,64K |
| 2026-08-18 | GBp 8,44 | -%3,43 | GBp 8,50 | GBp 8,99 | GBp 8,44 | 586,75K |
| 2026-08-17 | GBp 8,74 | +%2,34 | GBp 8,70 | GBp 9,00 | GBp 8,56 | 1,47M |
| 2026-08-14 | GBp 8,54 | %0,00 | GBp 8,50 | GBp 8,84 | GBp 8,50 | 2,15M |
| 2026-08-13 | GBp 8,54 | %0,00 | GBp 8,70 | GBp 8,99 | GBp 8,47 | 21,37M |
| 2026-08-12 | GBp 8,54 | -%1,16 | GBp 8,70 | GBp 9,00 | GBp 8,43 | 263,64K |
| 2026-08-11 | GBp 8,64 | -%0,69 | GBp 8,70 | GBp 8,99 | GBp 8,29 | 859,28K |
| 2026-08-10 | GBp 8,70 | %0,00 | GBp 8,48 | GBp 9,00 | GBp 8,20 | 345,90K |
| 2026-08-07 | GBp 8,70 | +%3,08 | GBp 8,60 | GBp 8,99 | GBp 8,50 | 119,87K |
| 2026-08-06 | GBp 8,44 | -%2,31 | GBp 8,30 | GBp 9,00 | GBp 8,24 | 485,81K |
| 2026-08-05 | GBp 8,64 | +%2,37 | GBp 8,55 | GBp 9,00 | GBp 8,48 | 9,38M |
| 2026-08-04 | GBp 8,44 | -%4,09 | GBp 8,50 | GBp 9,00 | GBp 8,36 | 1,84M |
| 2026-08-03 | GBp 8,80 | %0,00 | GBp 8,80 | GBp 8,80 | GBp 8,35 | 445,81K |
| 2026-07-31 | GBp 8,80 | +%3,53 | GBp 8,50 | GBp 8,80 | GBp 8,40 | 775,37K |
| 2026-07-30 | GBp 8,50 | +%3,41 | GBp 8,40 | GBp 8,50 | GBp 8,40 | 89,27K |
| 2026-07-29 | GBp 8,22 | -%2,26 | GBp 8,30 | GBp 8,50 | GBp 8,22 | 201,00K |
| 2026-07-28 | GBp 8,41 | -%4,43 | GBp 8,50 | GBp 8,80 | GBp 8,40 | 240,59K |
| 2026-07-27 | GBp 8,80 | +%3,65 | GBp 8,00 | GBp 8,80 | GBp 7,88 | 204,32K |
| 2026-07-24 | GBp 8,49 | +%3,03 | GBp 8,10 | GBp 8,49 | GBp 8,10 | 249,40K |
| 2026-07-23 | GBp 8,24 | -%0,12 | GBp 8,24 | GBp 8,24 | GBp 8,00 | 611,61K |
| 2026-07-22 | GBp 8,25 | %0,00 | GBp 8,25 | GBp 8,25 | GBp 8,07 | 160,12K |
| 2026-07-21 | GBp 8,25 | +%3,13 | GBp 7,99 | GBp 8,25 | GBp 7,99 | 44,34K |
| 2026-07-20 | GBp 8,00 | -%3,03 | GBp 8,00 | GBp 8,25 | GBp 8,00 | 259,84K |
| 2026-07-17 | GBp 8,25 | %0,00 | GBp 8,00 | GBp 8,25 | GBp 8,00 | 233,25K |
| 2026-07-16 | GBp 8,25 | +%0,36 | GBp 6,72 | GBp 8,25 | GBp 6,72 | 2,75M |
| 2026-07-15 | GBp 8,22 | -%2,14 | GBp 8,22 | GBp 8,52 | GBp 8,00 | 602,16K |
| 2026-07-14 | GBp 8,40 | +%2,44 | GBp 8,00 | GBp 8,40 | GBp 8,00 | 252,41K |
| 2026-07-13 | GBp 8,20 | +%3,54 | GBp 8,00 | GBp 9,00 | GBp 7,95 | 312,08K |
| 2026-07-10 | GBp 7,92 | -%0,88 | GBp 8,46 | GBp 8,50 | GBp 7,92 | 71,33K |
| 2026-07-09 | GBp 7,99 | -%4,88 | GBp 8,00 | GBp 8,50 | GBp 7,80 | 219,91K |
| 2026-07-08 | GBp 8,40 | -%0,59 | GBp 8,03 | GBp 8,50 | GBp 7,70 | 241,93K |
| 2026-07-07 | GBp 8,45 | +%5,36 | GBp 8,45 | GBp 8,45 | GBp 7,97 | 181,15K |
| 2026-07-06 | GBp 8,02 | -%0,74 | GBp 7,98 | GBp 8,50 | GBp 7,70 | 182,16K |
| 2026-07-03 | GBp 8,08 | -%7,66 | GBp 8,58 | GBp 8,58 | GBp 7,80 | 986,56K |
| 2026-07-02 | GBp 8,75 | %0,00 | GBp 8,75 | GBp 8,75 | GBp 8,00 | 156,34K |
| 2026-07-01 | GBp 8,75 | +%10,76 | GBp 8,10 | GBp 8,75 | GBp 7,47 | 1,19M |
| 2026-06-30 | GBp 7,90 | -%1,86 | GBp 7,90 | GBp 8,99 | GBp 7,90 | 167,90K |
| 2026-06-29 | GBp 8,05 | -%3,94 | GBp 8,79 | GBp 8,97 | GBp 8,05 | 136,40K |
| 2026-06-26 | GBp 8,38 | +%5,28 | GBp 7,90 | GBp 8,38 | GBp 7,90 | 225,58K |
| 2026-06-25 | GBp 7,96 | +%0,51 | GBp 7,95 | GBp 8,15 | GBp 7,95 | 196,42K |
| 2026-06-24 | GBp 7,92 | -%2,94 | GBp 8,00 | GBp 8,57 | GBp 7,92 | 98,82K |
| 2026-06-23 | GBp 8,16 | +%2,64 | GBp 8,00 | GBp 8,40 | GBp 7,57 | 700,51K |
| 2026-06-22 | GBp 7,95 | +%0,76 | GBp 8,19 | GBp 8,57 | GBp 7,95 | 152,86K |
| 2026-06-19 | GBp 7,89 | -%3,78 | GBp 8,11 | GBp 8,71 | GBp 7,89 | 1,06M |
| 2026-06-18 | GBp 8,20 | %0,00 | GBp 8,00 | GBp 8,20 | GBp 7,87 | 184,76K |
| 2026-06-17 | GBp 8,20 | +%0,12 | GBp 8,20 | GBp 8,20 | GBp 7,90 | 1,22M |
| 2026-06-16 | GBp 8,19 | -%2,73 | GBp 8,22 | GBp 8,22 | GBp 7,83 | 612,59K |
| 2026-06-15 | GBp 8,42 | +%2,68 | GBp 8,61 | GBp 8,61 | GBp 7,93 | 636,81K |
| 2026-06-12 | GBp 8,20 | +%1,49 | GBp 7,68 | GBp 8,41 | GBp 7,68 | 583,72K |
| 2026-06-11 | GBp 8,08 | -%1,34 | GBp 7,99 | GBp 8,51 | GBp 7,99 | 462,70K |
| 2026-06-10 | GBp 8,19 | -%1,92 | GBp 7,94 | GBp 8,30 | GBp 7,94 | 593,22K |
| 2026-06-09 | GBp 8,35 | +%4,24 | GBp 7,58 | GBp 8,35 | GBp 7,57 | 1,47M |
| 2026-06-08 | GBp 8,01 | -%1,72 | GBp 8,55 | GBp 8,55 | GBp 7,73 | 753,40K |
| 2026-06-05 | GBp 8,15 | -%1,69 | GBp 7,93 | GBp 8,54 | GBp 7,93 | 177,57K |
| 2026-06-04 | GBp 8,29 | -%0,12 | GBp 8,20 | GBp 8,36 | GBp 8,10 | 270,00K |
| 2026-06-03 | GBp 8,30 | %0,00 | GBp 8,30 | GBp 8,30 | GBp 8,10 | 579,15K |
| 2026-06-02 | GBp 8,30 | +%2,34 | GBp 8,15 | GBp 8,30 | GBp 8,06 | 185,05K |
| 2026-06-01 | GBp 8,11 | -%2,87 | GBp 8,28 | GBp 8,68 | GBp 8,11 | 124,02K |
| 2026-05-29 | GBp 8,35 | +%1,83 | GBp 8,20 | GBp 8,40 | GBp 8,20 | 711,59K |
| 2026-05-28 | GBp 8,20 | -%5,20 | GBp 8,49 | GBp 8,57 | GBp 7,90 | 317,13K |