SThree plc STEM
LSE · Birleşik Krallık · Ticari Hizmetler
GBp 301,50+1,50 (+%0,50)
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 301,50 | +%0,50 | GBp 295,50 | GBp 310,00 | GBp 290,50 | 435,78K |
| 2026-09-30 | GBp 300,00 | -%2,76 | GBp 310,00 | GBp 310,00 | GBp 299,50 | 163,53K |
| 2026-09-29 | GBp 308,50 | -%0,16 | GBp 298,00 | GBp 311,93 | GBp 298,00 | 283,93K |
| 2026-09-28 | GBp 309,00 | +%2,32 | GBp 315,00 | GBp 315,00 | GBp 303,00 |
| 291,61K |
| 2026-09-25 | GBp 302,00 | -%1,47 | GBp 305,50 | GBp 309,50 | GBp 299,50 | 168,84K |
| 2026-09-24 | GBp 306,50 | -%0,81 | GBp 309,00 | GBp 311,50 | GBp 301,50 | 434,27K |
| 2026-09-23 | GBp 309,00 | +%1,31 | GBp 310,00 | GBp 314,00 | GBp 302,00 | 630,58K |
| 2026-09-22 | GBp 305,00 | +%0,16 | GBp 314,00 | GBp 314,00 | GBp 301,00 | 410,57K |
| 2026-09-21 | GBp 304,50 | +%1,50 | GBp 297,00 | GBp 307,50 | GBp 295,50 | 162,77K |
| 2026-09-18 | GBp 300,00 | +%1,52 | GBp 297,00 | GBp 307,09 | GBp 293,38 | 296,39K |
| 2026-09-17 | GBp 295,50 | +%2,43 | GBp 289,00 | GBp 297,00 | GBp 282,00 | 126,56K |
| 2026-09-16 | GBp 288,50 | -%0,17 | GBp 297,00 | GBp 297,00 | GBp 284,50 | 135,41K |
| 2026-09-15 | GBp 289,00 | -%3,02 | GBp 292,00 | GBp 302,00 | GBp 287,00 | 198,52K |
| 2026-09-14 | GBp 298,00 | +%3,47 | GBp 285,00 | GBp 302,50 | GBp 285,00 | 761,01K |
| 2026-09-11 | GBp 288,00 | -%2,21 | GBp 302,50 | GBp 312,50 | GBp 278,00 | 411,00K |
| 2026-09-10 | GBp 294,50 | -%2,97 | GBp 318,00 | GBp 318,00 | GBp 292,00 | 709,99K |
| 2026-09-09 | GBp 303,50 | +%10,16 | GBp 284,50 | GBp 324,00 | GBp 273,50 | 937,42K |
| 2026-09-08 | GBp 275,50 | -%1,61 | GBp 280,50 | GBp 285,50 | GBp 273,50 | 237,87K |
| 2026-09-07 | GBp 280,00 | -%1,75 | GBp 286,00 | GBp 286,00 | GBp 277,00 | 177,77K |
| 2026-09-04 | GBp 285,00 | -%0,52 | GBp 285,00 | GBp 286,00 | GBp 279,19 | 176,46K |
| 2026-09-03 | GBp 286,50 | +%0,70 | GBp 298,00 | GBp 298,00 | GBp 283,42 | 164,77K |
| 2026-09-02 | GBp 284,50 | -%3,56 | GBp 298,50 | GBp 299,50 | GBp 282,00 | 218,22K |
| 2026-09-01 | GBp 295,00 | -%1,99 | GBp 287,00 | GBp 301,00 | GBp 287,00 | 286,81K |
| 2026-08-28 | GBp 301,00 | +%3,61 | GBp 297,50 | GBp 301,00 | GBp 293,00 | 338,52K |
| 2026-08-27 | GBp 290,50 | -%1,36 | GBp 292,50 | GBp 297,00 | GBp 285,50 | 197,45K |
| 2026-08-26 | GBp 294,50 | -%1,17 | GBp 297,00 | GBp 298,50 | GBp 293,00 | 372,39K |
| 2026-08-25 | GBp 298,00 | +%0,85 | GBp 294,50 | GBp 299,00 | GBp 291,00 | 315,73K |
| 2026-08-24 | GBp 295,50 | -%0,84 | GBp 294,50 | GBp 300,50 | GBp 294,50 | 786,25K |
| 2026-08-21 | GBp 298,00 | +%2,41 | GBp 291,00 | GBp 298,00 | GBp 283,00 | 553,22K |
| 2026-08-20 | GBp 291,00 | -%0,85 | GBp 287,00 | GBp 294,00 | GBp 287,00 | 286,13K |
| 2026-08-19 | GBp 293,50 | -%1,01 | GBp 297,50 | GBp 298,00 | GBp 285,50 | 689,53K |
| 2026-08-18 | GBp 296,50 | %0,00 | GBp 300,00 | GBp 300,00 | GBp 290,50 | 276,46K |
| 2026-08-17 | GBp 296,50 | +%2,07 | GBp 293,00 | GBp 298,50 | GBp 289,00 | 385,56K |
| 2026-08-14 | GBp 290,50 | +%1,93 | GBp 291,50 | GBp 300,50 | GBp 287,00 | 895,27K |
| 2026-08-13 | GBp 285,00 | +%0,35 | GBp 295,00 | GBp 295,00 | GBp 280,25 | 275,33K |
| 2026-08-12 | GBp 284,00 | -%1,05 | GBp 295,00 | GBp 295,00 | GBp 284,00 | 396,91K |
| 2026-08-11 | GBp 287,00 | +%1,59 | GBp 286,50 | GBp 289,50 | GBp 278,50 | 468,14K |
| 2026-08-10 | GBp 282,50 | -%1,05 | GBp 285,00 | GBp 288,50 | GBp 274,00 | 783,30K |
| 2026-08-07 | GBp 285,50 | +%5,16 | GBp 274,50 | GBp 287,00 | GBp 272,09 | 782,36K |
| 2026-08-06 | GBp 271,50 | +%0,56 | GBp 261,00 | GBp 274,25 | GBp 261,00 | 417,02K |
| 2026-08-05 | GBp 270,00 | +%1,69 | GBp 254,50 | GBp 273,50 | GBp 254,50 | 1,33M |
| 2026-08-04 | GBp 265,50 | +%3,31 | GBp 257,00 | GBp 268,00 | GBp 253,00 | 461,76K |
| 2026-08-03 | GBp 257,00 | +%0,59 | GBp 268,50 | GBp 268,50 | GBp 253,50 | 2,19M |
| 2026-07-31 | GBp 255,50 | -%1,16 | GBp 270,00 | GBp 270,00 | GBp 255,00 | 624,41K |
| 2026-07-30 | GBp 258,50 | -%1,34 | GBp 261,00 | GBp 266,00 | GBp 249,00 | 338,54K |
| 2026-07-29 | GBp 262,00 | -%0,76 | GBp 266,00 | GBp 270,14 | GBp 257,00 | 439,74K |
| 2026-07-28 | GBp 264,00 | +%8,20 | GBp 256,00 | GBp 266,50 | GBp 247,00 | 2,65M |
| 2026-07-27 | GBp 244,00 | +%2,09 | GBp 237,00 | GBp 247,50 | GBp 237,00 | 413,12K |
| 2026-07-24 | GBp 239,00 | -%1,44 | GBp 242,00 | GBp 245,00 | GBp 236,00 | 300,70K |
| 2026-07-23 | GBp 242,50 | +%2,75 | GBp 235,00 | GBp 247,00 | GBp 224,00 | 374,66K |
| 2026-07-22 | GBp 236,00 | +%10,28 | GBp 221,50 | GBp 240,50 | GBp 217,00 | 682,24K |
| 2026-07-21 | GBp 214,00 | -%0,47 | GBp 220,00 | GBp 220,00 | GBp 201,38 | 595,96K |
| 2026-07-20 | GBp 215,00 | +%1,90 | GBp 211,00 | GBp 219,50 | GBp 209,00 | 280,61K |
| 2026-07-17 | GBp 211,00 | +%2,18 | GBp 210,00 | GBp 219,00 | GBp 208,06 | 650,16K |
| 2026-07-16 | GBp 206,50 | +%5,36 | GBp 195,60 | GBp 206,67 | GBp 190,20 | 442,66K |
| 2026-07-15 | GBp 196,00 | +%1,34 | GBp 191,80 | GBp 197,00 | GBp 190,20 | 202,12K |
| 2026-07-14 | GBp 193,40 | +%3,53 | GBp 186,00 | GBp 194,20 | GBp 183,80 | 396,21K |
| 2026-07-13 | GBp 186,80 | +%8,10 | GBp 172,80 | GBp 188,00 | GBp 170,00 | 580,32K |
| 2026-07-10 | GBp 172,80 | +%6,27 | GBp 164,40 | GBp 172,80 | GBp 162,00 | 258,99K |
| 2026-07-09 | GBp 162,60 | +%1,25 | GBp 162,40 | GBp 169,00 | GBp 159,60 | 146,78K |
| 2026-07-08 | GBp 160,60 | -%4,52 | GBp 166,80 | GBp 172,40 | GBp 160,60 | 136,84K |
| 2026-07-07 | GBp 168,20 | +%1,08 | GBp 170,20 | GBp 172,00 | GBp 165,13 | 118,17K |
| 2026-07-06 | GBp 166,40 | +%0,97 | GBp 164,00 | GBp 169,80 | GBp 157,20 | 150,75K |
| 2026-07-03 | GBp 164,80 | +%0,86 | GBp 163,20 | GBp 166,80 | GBp 160,80 | 689,12K |
| 2026-07-02 | GBp 163,40 | +%1,87 | GBp 161,40 | GBp 168,40 | GBp 160,00 | 346,28K |
| 2026-07-01 | GBp 160,40 | +%1,26 | GBp 162,20 | GBp 167,80 | GBp 156,80 | 223,28K |
| 2026-06-30 | GBp 158,40 | -%0,25 | GBp 158,80 | GBp 163,00 | GBp 156,40 | 124,20K |
| 2026-06-29 | GBp 158,80 | -%0,13 | GBp 160,80 | GBp 168,60 | GBp 156,40 | 207,26K |
| 2026-06-26 | GBp 159,00 | +%2,05 | GBp 160,00 | GBp 163,80 | GBp 155,00 | 188,64K |
| 2026-06-25 | GBp 155,80 | -%1,64 | GBp 158,40 | GBp 161,20 | GBp 155,80 | 153,24K |
| 2026-06-24 | GBp 158,40 | -%0,88 | GBp 160,20 | GBp 166,22 | GBp 157,80 | 231,33K |
| 2026-06-23 | GBp 159,80 | +%2,04 | GBp 155,60 | GBp 160,60 | GBp 152,20 | 253,76K |
| 2026-06-22 | GBp 156,60 | -%2,85 | GBp 161,40 | GBp 164,40 | GBp 156,00 | 268,35K |
| 2026-06-19 | GBp 161,20 | -%5,29 | GBp 160,60 | GBp 169,80 | GBp 160,60 | 236,55K |
| 2026-06-18 | GBp 170,20 | +%2,04 | GBp 168,20 | GBp 174,20 | GBp 164,60 | 359,88K |
| 2026-06-17 | GBp 166,80 | +%0,12 | GBp 167,40 | GBp 171,60 | GBp 165,00 | 275,57K |
| 2026-06-16 | GBp 166,60 | -%0,12 | GBp 167,60 | GBp 171,40 | GBp 164,80 | 241,31K |
| 2026-06-15 | GBp 166,80 | -%2,34 | GBp 174,80 | GBp 175,40 | GBp 165,60 | 253,33K |
| 2026-06-12 | GBp 170,80 | +%2,28 | GBp 170,00 | GBp 172,80 | GBp 166,80 | 476,93K |
| 2026-06-11 | GBp 167,00 | -%0,36 | GBp 166,00 | GBp 168,40 | GBp 165,00 | 168,85K |
| 2026-06-10 | GBp 167,60 | -%0,71 | GBp 169,80 | GBp 170,40 | GBp 165,60 | 181,21K |
| 2026-06-09 | GBp 168,80 | -%0,82 | GBp 172,80 | GBp 173,40 | GBp 168,80 | 435,64K |
| 2026-06-08 | GBp 170,20 | -%0,12 | GBp 170,60 | GBp 173,20 | GBp 167,88 | 304,44K |
| 2026-06-05 | GBp 170,40 | +%1,07 | GBp 169,60 | GBp 173,60 | GBp 169,60 | 246,80K |
| 2026-06-04 | GBp 168,60 | +%2,31 | GBp 164,40 | GBp 170,20 | GBp 164,40 | 359,96K |
| 2026-06-03 | GBp 164,80 | -%0,36 | GBp 165,20 | GBp 173,60 | GBp 163,80 | 1,34M |
| 2026-06-02 | GBp 165,40 | -%1,78 | GBp 170,60 | GBp 172,00 | GBp 165,40 | 521,43K |
| 2026-06-01 | GBp 168,40 | +%0,96 | GBp 167,40 | GBp 172,80 | GBp 165,40 | 695,27K |
| 2026-05-29 | GBp 166,80 | -%1,77 | GBp 170,00 | GBp 172,41 | GBp 164,20 | 211,95K |
| 2026-05-28 | GBp 169,80 | +%1,92 | GBp 166,80 | GBp 172,40 | GBp 165,20 | 478,45K |