Smarter Web Company PLC SWC
LSE · Birleşik Krallık · Teknoloji Hizmetleri
GBp 75,86+7,22 (+%10,52)
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 68,64 | -%1,24 | GBp 71,46 | GBp 71,53 | GBp 67,20 | 1,34M |
| 2026-09-29 | GBp 69,50 | +%5,29 | GBp 68,00 | GBp 72,00 | GBp 65,56 | 2,29M |
| 2026-09-28 | GBp 66,01 | +%6,47 | GBp 61,80 | GBp 66,67 | GBp 60,33 | 1,35M |
| 2026-09-25 | GBp 62,00 | -%1,59 | GBp 64,00 | GBp 67,97 | GBp 60,09 | 1,56M |
| 2026-09-24 | GBp 63,00 | +%1,22 | GBp 60,00 | GBp 64,00 | GBp 58,13 | 1,60M |
| 2026-09-23 | GBp 62,24 | -%7,38 | GBp 68,00 | GBp 71,82 | GBp 54,01 | 4,31M |
| 2026-09-22 | GBp 67,20 | -%6,67 | GBp 72,00 | GBp 78,00 | GBp 65,01 | 3,86M |
| 2026-09-21 | GBp 72,00 | +%35,90 | GBp 56,00 | GBp 74,99 | GBp 55,00 | 8,67M |
| 2026-09-18 | GBp 52,98 | +%20,23 | GBp 44,99 | GBp 53,52 | GBp 44,00 | 2,33M |
| 2026-09-17 | GBp 44,06 | +%3,93 | GBp 41,00 | GBp 46,00 | GBp 41,00 | 1,49M |
| 2026-09-16 | GBp 42,40 | +%0,40 | GBp 41,44 | GBp 44,00 | GBp 39,10 | 1,31M |
| 2026-09-15 | GBp 42,23 | +%6,11 | GBp 39,72 | GBp 44,00 | GBp 38,40 | 2,58M |
| 2026-09-14 | GBp 39,80 | +%4,74 | GBp 38,95 | GBp 40,38 | GBp 37,58 | 1,92M |
| 2026-09-11 | GBp 38,00 | +%14,63 | GBp 32,12 | GBp 38,75 | GBp 32,12 | 2,26M |
| 2026-09-10 | GBp 33,15 | -%3,07 | GBp 34,39 | GBp 35,50 | GBp 32,53 | 1,07M |
| 2026-09-09 | GBp 34,20 | +%1,18 | GBp 34,00 | GBp 35,67 | GBp 32,92 | 918,49K |
| 2026-09-08 | GBp 33,80 | -%2,30 | GBp 35,00 | GBp 35,00 | GBp 32,01 | 1,04M |
| 2026-09-07 | GBp 34,60 | +%5,99 | GBp 33,15 | GBp 34,88 | GBp 31,05 | 1,42M |
| 2026-09-04 | GBp 32,64 | +%2,97 | GBp 31,99 | GBp 35,00 | GBp 31,58 | 3,83M |
| 2026-09-03 | GBp 31,70 | +%0,63 | GBp 31,50 | GBp 32,99 | GBp 30,00 | 1,44M |
| 2026-09-02 | GBp 31,50 | -%0,32 | GBp 31,50 | GBp 32,99 | GBp 30,02 | 750,54K |
| 2026-09-01 | GBp 31,60 | -%2,77 | GBp 32,51 | GBp 32,95 | GBp 30,00 | 1,92M |
| 2026-08-28 | GBp 32,50 | +%2,20 | GBp 31,80 | GBp 32,90 | GBp 31,00 | 1,26M |
| 2026-08-27 | GBp 31,80 | +%0,36 | GBp 32,75 | GBp 32,75 | GBp 30,06 | 2,25M |
| 2026-08-26 | GBp 31,68 | -%2,51 | GBp 32,90 | GBp 33,00 | GBp 31,10 | 1,34M |
| 2026-08-25 | GBp 32,50 | -%7,80 | GBp 36,00 | GBp 36,00 | GBp 31,10 | 4,80M |
| 2026-08-24 | GBp 35,25 | +%1,31 | GBp 34,37 | GBp 36,00 | GBp 33,00 | 1,77M |
| 2026-08-21 | GBp 34,79 | +%10,46 | GBp 34,00 | GBp 37,00 | GBp 32,51 | 3,54M |
| 2026-08-20 | GBp 31,50 | +%6,78 | GBp 30,00 | GBp 35,25 | GBp 29,95 | 4,42M |
| 2026-08-19 | GBp 29,50 | +%2,79 | GBp 29,00 | GBp 30,00 | GBp 28,01 | 855,87K |
| 2026-08-18 | GBp 28,70 | %0,00 | GBp 28,14 | GBp 29,00 | GBp 28,10 | 335,53K |
| 2026-08-17 | GBp 28,70 | +%0,97 | GBp 29,00 | GBp 29,00 | GBp 28,10 | 352,22K |
| 2026-08-14 | GBp 28,42 | -%0,98 | GBp 29,00 | GBp 30,00 | GBp 28,39 | 615,81K |
| 2026-08-13 | GBp 28,70 | -%0,57 | GBp 28,59 | GBp 29,40 | GBp 28,50 | 64,57K |
| 2026-08-12 | GBp 28,87 | +%0,75 | GBp 28,58 | GBp 29,92 | GBp 28,58 | 334,67K |
| 2026-08-11 | GBp 28,66 | -%1,48 | GBp 29,25 | GBp 29,50 | GBp 28,63 | 69,94K |
| 2026-08-10 | GBp 29,08 | -%0,39 | GBp 29,00 | GBp 30,50 | GBp 28,92 | 466,83K |
| 2026-08-07 | GBp 29,20 | +%2,10 | GBp 28,23 | GBp 29,90 | GBp 28,20 | 784,32K |
| 2026-08-06 | GBp 28,60 | +%0,03 | GBp 29,30 | GBp 29,65 | GBp 28,20 | 309,02K |
| 2026-08-05 | GBp 28,59 | +%0,67 | GBp 28,20 | GBp 29,74 | GBp 28,00 | 406,61K |
| 2026-08-04 | GBp 28,40 | +%0,35 | GBp 28,25 | GBp 29,00 | GBp 28,03 | 445,84K |
| 2026-08-03 | GBp 28,30 | -%1,60 | GBp 29,09 | GBp 30,00 | GBp 27,93 | 440,98K |
| 2026-07-31 | GBp 28,76 | +%4,17 | GBp 26,20 | GBp 31,00 | GBp 26,11 | 5,32M |
| 2026-07-30 | GBp 27,61 | -%0,38 | GBp 27,10 | GBp 28,09 | GBp 26,45 | 701,44K |
| 2026-07-29 | GBp 27,72 | -%3,26 | GBp 28,00 | GBp 29,19 | GBp 27,10 | 218,05K |
| 2026-07-28 | GBp 28,65 | -%2,88 | GBp 28,00 | GBp 30,31 | GBp 28,00 | 298,75K |
| 2026-07-27 | GBp 29,50 | +%0,34 | GBp 29,00 | GBp 30,69 | GBp 28,03 | 374,84K |
| 2026-07-24 | GBp 29,40 | -%0,68 | GBp 30,34 | GBp 31,00 | GBp 28,00 | 353,08K |
| 2026-07-23 | GBp 29,60 | +%0,17 | GBp 29,01 | GBp 31,00 | GBp 28,50 | 284,21K |
| 2026-07-22 | GBp 29,55 | +%0,41 | GBp 29,00 | GBp 31,00 | GBp 29,00 | 483,73K |
| 2026-07-21 | GBp 29,43 | +%2,54 | GBp 29,00 | GBp 31,00 | GBp 29,00 | 476,98K |
| 2026-07-20 | GBp 28,70 | -%1,03 | GBp 30,00 | GBp 30,00 | GBp 28,37 | 360,34K |
| 2026-07-17 | GBp 29,00 | -%3,33 | GBp 29,00 | GBp 30,00 | GBp 27,05 | 1,50M |
| 2026-07-16 | GBp 30,00 | -%0,99 | GBp 29,40 | GBp 31,05 | GBp 29,00 | 208,62K |
| 2026-07-15 | GBp 30,30 | +%0,17 | GBp 31,00 | GBp 31,00 | GBp 29,75 | 794,47K |
| 2026-07-14 | GBp 30,25 | +%4,31 | GBp 29,00 | GBp 31,00 | GBp 28,17 | 1,03M |
| 2026-07-13 | GBp 29,00 | -%2,11 | GBp 29,00 | GBp 30,00 | GBp 28,04 | 394,80K |
| 2026-07-10 | GBp 29,63 | +%6,95 | GBp 28,15 | GBp 30,00 | GBp 27,08 | 1,22M |
| 2026-07-09 | GBp 27,70 | -%0,70 | GBp 27,87 | GBp 29,00 | GBp 27,05 | 627,14K |
| 2026-07-08 | GBp 27,90 | -%1,57 | GBp 29,00 | GBp 29,00 | GBp 26,99 | 832,15K |
| 2026-07-07 | GBp 28,34 | -%0,74 | GBp 29,00 | GBp 29,00 | GBp 27,50 | 391,56K |
| 2026-07-06 | GBp 28,55 | +%0,56 | GBp 28,19 | GBp 30,99 | GBp 27,00 | 841,44K |
| 2026-07-03 | GBp 28,39 | +%5,70 | GBp 27,00 | GBp 29,00 | GBp 26,50 | 1,04M |
| 2026-07-02 | GBp 26,86 | +%4,11 | GBp 26,02 | GBp 27,00 | GBp 25,72 | 1,08M |
| 2026-07-01 | GBp 25,80 | +%3,10 | GBp 24,60 | GBp 27,00 | GBp 24,50 | 653,31K |
| 2026-06-30 | GBp 25,02 | -%0,34 | GBp 25,90 | GBp 27,00 | GBp 24,50 | 1,07M |
| 2026-06-29 | GBp 25,11 | -%7,00 | GBp 27,50 | GBp 29,00 | GBp 24,00 | 1,88M |
| 2026-06-26 | GBp 27,00 | -%1,80 | GBp 27,72 | GBp 28,13 | GBp 26,75 | 829,35K |
| 2026-06-25 | GBp 27,50 | -%1,33 | GBp 28,56 | GBp 29,50 | GBp 27,50 | 622,89K |
| 2026-06-24 | GBp 27,86 | -%3,50 | GBp 29,50 | GBp 29,75 | GBp 27,56 | 590,03K |
| 2026-06-23 | GBp 28,88 | -%4,88 | GBp 30,00 | GBp 30,00 | GBp 28,00 | 384,15K |
| 2026-06-22 | GBp 30,35 | +%4,74 | GBp 28,53 | GBp 30,95 | GBp 28,18 | 772,71K |
| 2026-06-19 | GBp 28,98 | -%1,76 | GBp 29,83 | GBp 30,50 | GBp 28,20 | 631,48K |
| 2026-06-18 | GBp 29,50 | -%3,26 | GBp 30,50 | GBp 30,73 | GBp 28,80 | 815,12K |
| 2026-06-17 | GBp 30,50 | +%0,83 | GBp 31,00 | GBp 31,00 | GBp 28,97 | 638,23K |
| 2026-06-16 | GBp 30,25 | +%0,82 | GBp 30,98 | GBp 31,00 | GBp 28,75 | 794,03K |
| 2026-06-15 | GBp 30,00 | +%7,35 | GBp 28,45 | GBp 31,30 | GBp 28,00 | 1,73M |
| 2026-06-12 | GBp 27,94 | +%6,44 | GBp 26,66 | GBp 28,50 | GBp 26,00 | 1,18M |
| 2026-06-11 | GBp 26,25 | -%2,61 | GBp 26,69 | GBp 27,80 | GBp 26,00 | 581,18K |
| 2026-06-10 | GBp 26,96 | -%0,31 | GBp 28,00 | GBp 28,00 | GBp 26,01 | 796,86K |
| 2026-06-09 | GBp 27,05 | -%2,66 | GBp 28,00 | GBp 28,78 | GBp 26,00 | 1,05M |
| 2026-06-08 | GBp 27,78 | +%1,68 | GBp 27,70 | GBp 29,16 | GBp 27,00 | 2,03M |
| 2026-06-05 | GBp 27,33 | -%4,67 | GBp 28,70 | GBp 29,00 | GBp 27,21 | 881,78K |
| 2026-06-04 | GBp 28,67 | +%1,65 | GBp 27,92 | GBp 29,30 | GBp 27,41 | 1,11M |
| 2026-06-03 | GBp 28,20 | -%2,13 | GBp 28,32 | GBp 30,00 | GBp 27,50 | 972,89K |
| 2026-06-02 | GBp 28,82 | -%3,95 | GBp 30,67 | GBp 30,67 | GBp 28,00 | 1,01M |
| 2026-06-01 | GBp 30,00 | -%1,64 | GBp 29,92 | GBp 30,28 | GBp 27,72 | 1,86M |
| 2026-05-29 | GBp 30,50 | +%3,72 | GBp 29,00 | GBp 31,50 | GBp 28,00 | 1,36M |
| 2026-05-28 | GBp 29,41 | -%1,98 | GBp 29,00 | GBp 31,32 | GBp 28,52 | 1,21M |
| 2026-05-27 | GBp 30,00 | -%3,63 | GBp 30,58 | GBp 31,92 | GBp 29,50 | 1,18M |