STV Group plc STVG
LSE · Birleşik Krallık · Tüketici Hizmetleri
GBp 102,00-1,00 (-%0,97)
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 |
|---|---|---|---|---|---|---|
| 2026-09-30 | GBp 103,00 | -%1,44 | GBp 102,00 | GBp 104,00 | GBp 102,00 | 13,99K |
| 2026-09-29 | GBp 104,50 | +%1,95 | GBp 104,00 | GBp 104,50 | GBp 100,00 | 4,68K |
| 2026-09-28 | GBp 102,50 | -%0,24 | GBp 104,00 | GBp 104,00 | GBp 100,50 | 23,24K |
| 2026-09-25 | GBp 102,75 | +%1,23 | GBp 102,00 | GBp 104,00 | GBp 102,00 | 5,99K |
| 2026-09-24 | GBp 101,50 | -%0,49 | GBp 102,00 | GBp 102,00 | GBp 100,00 | 1,26M |
| 2026-09-23 | GBp 102,00 | +%0,99 | GBp 102,00 | GBp 102,00 | GBp 98,66 | 5,45K |
| 2026-09-22 | GBp 101,00 | +%1,61 | GBp 99,40 | GBp 101,00 | GBp 98,48 | 28,65K |
| 2026-09-21 | GBp 99,40 | %0,00 | GBp 98,00 | GBp 103,00 | GBp 96,80 | 22,78K |
| 2026-09-18 | GBp 99,40 | %0,00 | GBp 99,00 | GBp 105,00 | GBp 98,00 | 14,53K |
| 2026-09-17 | GBp 99,40 | %0,00 | GBp 100,00 | GBp 106,00 | GBp 99,21 | 10,88K |
| 2026-09-16 | GBp 99,40 | -%3,50 | GBp 100,00 | GBp 100,60 | GBp 99,40 | 3,33K |
| 2026-09-15 | GBp 103,00 | +%4,67 | GBp 102,00 | GBp 105,50 | GBp 99,00 | 14,16K |
| 2026-09-14 | GBp 98,40 | -%2,57 | GBp 105,00 | GBp 105,00 | GBp 98,40 | 6,79K |
| 2026-09-11 | GBp 101,00 | -%1,46 | GBp 102,00 | GBp 102,00 | GBp 101,00 | 8,65K |
| 2026-09-10 | GBp 102,50 | -%0,49 | GBp 104,00 | GBp 104,50 | GBp 100,44 | 20,19K |
| 2026-09-09 | GBp 103,00 | -%1,44 | GBp 102,00 | GBp 106,00 | GBp 100,00 | 109,05K |
| 2026-09-08 | GBp 104,50 | -%6,70 | GBp 109,00 | GBp 109,00 | GBp 102,22 | 163,14K |
| 2026-09-07 | GBp 112,00 | +%2,75 | GBp 108,00 | GBp 112,00 | GBp 106,44 | 28,87K |
| 2026-09-04 | GBp 109,00 | +%1,87 | GBp 111,00 | GBp 112,00 | GBp 106,50 | 4,13K |
| 2026-09-03 | GBp 107,00 | -%1,83 | GBp 112,00 | GBp 112,00 | GBp 107,00 | 3,12K |
| 2026-09-02 | GBp 109,00 | -%0,91 | GBp 109,00 | GBp 109,00 | GBp 107,61 | 2,32K |
| 2026-09-01 | GBp 110,00 | -%1,79 | GBp 108,00 | GBp 110,00 | GBp 107,00 | 29,85K |
| 2026-08-28 | GBp 112,00 | +%2,28 | GBp 112,00 | GBp 112,00 | GBp 107,00 | 4,99K |
| 2026-08-27 | GBp 109,50 | +%0,46 | GBp 112,00 | GBp 112,00 | GBp 107,00 | 77,87K |
| 2026-08-26 | GBp 109,00 | +%3,32 | GBp 109,50 | GBp 111,00 | GBp 106,00 | 8,90K |
| 2026-08-25 | GBp 105,50 | -%5,38 | GBp 108,00 | GBp 112,00 | GBp 105,50 | 12,19K |
| 2026-08-24 | GBp 111,50 | +%3,96 | GBp 106,00 | GBp 112,00 | GBp 106,00 | 4,61K |
| 2026-08-21 | GBp 107,25 | -%0,92 | GBp 110,00 | GBp 112,00 | GBp 107,00 | 45,91K |
| 2026-08-20 | GBp 108,25 | +%1,17 | GBp 109,00 | GBp 110,00 | GBp 107,38 | 5,23K |
| 2026-08-19 | GBp 107,00 | -%0,93 | GBp 109,00 | GBp 109,00 | GBp 106,80 | 186 |
| 2026-08-18 | GBp 108,00 | %0,00 | GBp 109,00 | GBp 109,00 | GBp 107,24 | 2,80K |
| 2026-08-17 | GBp 108,00 | %0,00 | GBp 109,00 | GBp 109,00 | GBp 107,35 | 5,19K |
| 2026-08-14 | GBp 108,00 | +%0,47 | GBp 105,00 | GBp 109,00 | GBp 104,00 | 1,29M |
| 2026-08-13 | GBp 107,50 | -%1,38 | GBp 108,75 | GBp 108,75 | GBp 106,36 | 7,06K |
| 2026-08-12 | GBp 109,00 | +%3,81 | GBp 109,00 | GBp 109,00 | GBp 106,00 | 6,07K |
| 2026-08-11 | GBp 105,00 | %0,00 | GBp 108,00 | GBp 109,00 | GBp 104,20 | 10,21K |
| 2026-08-10 | GBp 105,00 | -%1,64 | GBp 109,00 | GBp 109,00 | GBp 102,00 | 27,69K |
| 2026-08-07 | GBp 106,75 | +%0,23 | GBp 109,00 | GBp 109,00 | GBp 104,45 | 8,14K |
| 2026-08-06 | GBp 106,50 | +%0,47 | GBp 109,00 | GBp 109,00 | GBp 104,00 | 10,10K |
| 2026-08-05 | GBp 106,00 | -%0,93 | GBp 109,00 | GBp 109,00 | GBp 105,74 | 7,34K |
| 2026-08-04 | GBp 107,00 | +%0,47 | GBp 109,00 | GBp 109,00 | GBp 106,24 | 12,92K |
| 2026-08-03 | GBp 106,50 | +%2,40 | GBp 108,50 | GBp 108,50 | GBp 104,00 | 7,43K |
| 2026-07-31 | GBp 104,00 | %0,00 | GBp 108,50 | GBp 108,50 | GBp 104,00 | 1,55K |
| 2026-07-30 | GBp 104,00 | -%2,12 | GBp 108,50 | GBp 108,50 | GBp 104,00 | 14,66K |
| 2026-07-29 | GBp 106,25 | +%2,16 | GBp 108,50 | GBp 108,50 | GBp 105,25 | 12,88K |
| 2026-07-28 | GBp 104,00 | -%2,12 | GBp 108,50 | GBp 108,50 | GBp 104,00 | 3,00K |
| 2026-07-27 | GBp 106,25 | %0,00 | GBp 109,00 | GBp 109,00 | GBp 106,00 | 49,79K |
| 2026-07-24 | GBp 106,25 | %0,00 | GBp 108,50 | GBp 108,50 | GBp 105,75 | 799,64K |
| 2026-07-23 | GBp 106,25 | -%1,62 | GBp 108,50 | GBp 108,50 | GBp 105,57 | 1,80K |
| 2026-07-22 | GBp 108,00 | -%0,92 | GBp 107,50 | GBp 108,00 | GBp 105,00 | 2,25M |
| 2026-07-21 | GBp 109,00 | +%2,83 | GBp 108,50 | GBp 109,00 | GBp 105,95 | 3,53K |
| 2026-07-20 | GBp 106,00 | -%0,93 | GBp 109,00 | GBp 109,00 | GBp 106,00 | 359,15K |
| 2026-07-17 | GBp 107,00 | %0,00 | GBp 109,00 | GBp 109,00 | GBp 105,00 | 113,32K |
| 2026-07-16 | GBp 107,00 | %0,00 | GBp 106,50 | GBp 109,00 | GBp 106,00 | 1,14K |
| 2026-07-15 | GBp 107,00 | +%2,88 | GBp 107,00 | GBp 107,00 | GBp 103,50 | 27,24K |
| 2026-07-14 | GBp 104,00 | %0,00 | GBp 104,00 | GBp 106,05 | GBp 103,50 | 17,86K |
| 2026-07-13 | GBp 104,00 | +%0,48 | GBp 104,00 | GBp 106,50 | GBp 100,50 | 13,09K |
| 2026-07-10 | GBp 103,50 | %0,00 | GBp 105,78 | GBp 105,78 | GBp 102,56 | 200 |
| 2026-07-09 | GBp 103,50 | -%2,36 | GBp 100,50 | GBp 105,78 | GBp 100,50 | 28,15K |
| 2026-07-08 | GBp 106,00 | -%0,47 | GBp 106,50 | GBp 106,50 | GBp 101,88 | 66,63K |
| 2026-07-07 | GBp 106,50 | +%4,41 | GBp 105,50 | GBp 106,50 | GBp 101,00 | 57,96K |
| 2026-07-06 | GBp 102,00 | -%0,49 | GBp 100,00 | GBp 106,00 | GBp 100,00 | 49,75K |
| 2026-07-03 | GBp 102,50 | +%0,49 | GBp 100,50 | GBp 104,50 | GBp 100,50 | 10,58K |
| 2026-07-02 | GBp 102,00 | +%2,00 | GBp 102,00 | GBp 104,50 | GBp 102,00 | 3,70K |
| 2026-07-01 | GBp 100,00 | -%6,10 | GBp 106,50 | GBp 106,50 | GBp 100,00 | 35,39K |
| 2026-06-30 | GBp 106,50 | +%11,40 | GBp 100,00 | GBp 106,50 | GBp 95,60 | 274,27K |
| 2026-06-29 | GBp 95,60 | -%0,42 | GBp 95,60 | GBp 100,00 | GBp 95,60 | 29,23K |
| 2026-06-26 | GBp 96,00 | -%0,62 | GBp 99,00 | GBp 99,01 | GBp 95,60 | 149,16K |
| 2026-06-25 | GBp 96,60 | +%1,05 | GBp 97,00 | GBp 99,80 | GBp 96,60 | 20,90K |
| 2026-06-24 | GBp 95,60 | -%1,85 | GBp 95,60 | GBp 98,00 | GBp 95,60 | 8,43K |
| 2026-06-23 | GBp 97,40 | -%1,62 | GBp 99,00 | GBp 99,00 | GBp 97,00 | 1,91K |
| 2026-06-22 | GBp 99,00 | +%2,91 | GBp 99,80 | GBp 99,80 | GBp 95,60 | 4,91K |
| 2026-06-19 | GBp 96,20 | -%3,61 | GBp 99,00 | GBp 99,80 | GBp 95,60 | 40,26K |
| 2026-06-18 | GBp 99,80 | +%0,60 | GBp 99,80 | GBp 99,80 | GBp 96,79 | 8,99K |
| 2026-06-17 | GBp 99,20 | -%0,80 | GBp 100,00 | GBp 100,52 | GBp 96,00 | 49,18K |
| 2026-06-16 | GBp 100,00 | -%0,99 | GBp 101,00 | GBp 101,60 | GBp 100,00 | 21,13K |
| 2026-06-15 | GBp 101,00 | -%2,88 | GBp 104,50 | GBp 104,50 | GBp 100,00 | 10,63K |
| 2026-06-12 | GBp 104,00 | +%3,48 | GBp 100,50 | GBp 104,00 | GBp 100,32 | 22,24K |
| 2026-06-11 | GBp 100,50 | +%0,50 | GBp 97,20 | GBp 101,70 | GBp 97,20 | 17,90K |
| 2026-06-10 | GBp 100,00 | -%2,91 | GBp 99,00 | GBp 100,00 | GBp 97,80 | 49,44K |
| 2026-06-09 | GBp 103,00 | +%4,46 | GBp 104,00 | GBp 104,00 | GBp 99,20 | 15,29K |
| 2026-06-08 | GBp 98,60 | -%1,20 | GBp 101,00 | GBp 104,00 | GBp 98,60 | 29,85K |
| 2026-06-05 | GBp 99,80 | -%4,50 | GBp 100,50 | GBp 101,50 | GBp 99,00 | 71,53K |
| 2026-06-04 | GBp 104,50 | +%0,97 | GBp 104,50 | GBp 104,50 | GBp 101,67 | 843 |
| 2026-06-03 | GBp 103,50 | -%0,96 | GBp 102,75 | GBp 102,75 | GBp 102,75 | 40,00K |
| 2026-06-02 | GBp 104,50 | %0,00 | GBp 104,50 | GBp 104,50 | GBp 103,00 | 271,67K |
| 2026-06-01 | GBp 104,50 | %0,00 | GBp 104,50 | GBp 104,50 | GBp 103,00 | 1,82K |
| 2026-05-29 | GBp 104,50 | +%3,98 | GBp 104,50 | GBp 104,50 | GBp 101,00 | 15,20K |
| 2026-05-28 | GBp 100,50 | -%1,95 | GBp 102,22 | GBp 104,50 | GBp 100,50 | 7,13K |
| 2026-05-27 | GBp 102,50 | +%1,49 | GBp 102,50 | GBp 102,96 | GBp 102,12 | 21,23K |