Beauty Tech Group Plc TBTG
LSE · Birleşik Krallık · Elektronik Teknoloji
GBp 470,00+5,00 (+%1,08)
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 470,00 | +%1,08 | GBp 476,31 | GBp 490,00 | GBp 400,00 | 1,42M |
| 2026-09-30 | GBp 465,00 | -%0,43 | GBp 477,00 | GBp 484,00 | GBp 463,00 | 773,05K |
| 2026-09-29 | GBp 467,00 | +%2,86 | GBp 465,00 | GBp 470,32 | GBp 453,00 | 248,39K |
| 2026-09-28 | GBp 454,00 | -%2,16 | GBp 475,00 | GBp 477,00 | GBp 450,55 | 74,90K |
| 2026-09-25 | GBp 464,00 | +%4,27 | GBp 450,00 | GBp 466,00 | GBp 447,00 | 1,16M |
| 2026-09-24 | GBp 445,00 | +%1,14 | GBp 438,00 | GBp 454,00 | GBp 436,00 | 1,01M |
| 2026-09-23 | GBp 440,00 | +%2,56 | GBp 431,00 | GBp 449,00 | GBp 427,00 | 761,21K |
| 2026-09-22 | GBp 429,00 | -%0,23 | GBp 443,00 | GBp 445,00 | GBp 426,00 | 281,68K |
| 2026-09-21 | GBp 430,00 | +%6,97 | GBp 409,00 | GBp 434,00 | GBp 409,00 | 1,08M |
| 2026-09-18 | GBp 402,00 | +%2,55 | GBp 398,00 | GBp 430,00 | GBp 391,00 | 906,20K |
| 2026-09-17 | GBp 392,00 | +%12,00 | GBp 380,00 | GBp 414,00 | GBp 379,00 | 2,38M |
| 2026-09-16 | GBp 350,00 | +%0,57 | GBp 346,00 | GBp 357,75 | GBp 342,00 | 818,70K |
| 2026-09-15 | GBp 348,00 | -%1,97 | GBp 353,00 | GBp 361,00 | GBp 340,00 | 276,94K |
| 2026-09-14 | GBp 355,00 | +%1,43 | GBp 350,00 | GBp 360,00 | GBp 345,00 | 147,71K |
| 2026-09-11 | GBp 350,00 | +%2,94 | GBp 338,00 | GBp 351,28 | GBp 338,00 | 86,36K |
| 2026-09-10 | GBp 340,00 | -%3,13 | GBp 359,00 | GBp 359,00 | GBp 337,50 | 129,21K |
| 2026-09-09 | GBp 351,00 | +%3,24 | GBp 337,00 | GBp 355,00 | GBp 335,00 | 361,14K |
| 2026-09-08 | GBp 340,00 | +%5,59 | GBp 327,00 | GBp 346,00 | GBp 311,00 | 1,15M |
| 2026-09-07 | GBp 322,00 | -%1,83 | GBp 335,00 | GBp 335,00 | GBp 311,00 | 305,37K |
| 2026-09-04 | GBp 328,00 | +%0,92 | GBp 325,00 | GBp 343,00 | GBp 320,00 | 606,02K |
| 2026-09-03 | GBp 325,00 | %0,00 | GBp 341,00 | GBp 341,00 | GBp 320,00 | 252,32K |
| 2026-09-02 | GBp 325,00 | -%4,41 | GBp 355,00 | GBp 355,00 | GBp 324,00 | 644,85K |
| 2026-09-01 | GBp 340,00 | -%0,58 | GBp 342,00 | GBp 359,00 | GBp 336,00 | 161,51K |
| 2026-08-28 | GBp 342,00 | +%0,59 | GBp 339,00 | GBp 350,00 | GBp 337,00 | 182,83K |
| 2026-08-27 | GBp 340,00 | -%0,58 | GBp 345,00 | GBp 348,00 | GBp 336,00 | 175,47K |
| 2026-08-26 | GBp 342,00 | +%1,18 | GBp 340,00 | GBp 358,00 | GBp 336,00 | 193,93K |
| 2026-08-25 | GBp 338,00 | -%0,59 | GBp 342,00 | GBp 343,00 | GBp 333,00 | 146,84K |
| 2026-08-24 | GBp 340,00 | %0,00 | GBp 354,00 | GBp 354,00 | GBp 328,88 | 258,82K |
| 2026-08-21 | GBp 340,00 | -%1,73 | GBp 345,00 | GBp 359,00 | GBp 336,00 | 55,68K |
| 2026-08-20 | GBp 346,00 | -%2,26 | GBp 360,00 | GBp 360,00 | GBp 346,00 | 76,28K |
| 2026-08-19 | GBp 354,00 | -%1,67 | GBp 352,00 | GBp 362,00 | GBp 352,00 | 53,57K |
| 2026-08-18 | GBp 360,00 | -%0,28 | GBp 363,00 | GBp 373,00 | GBp 358,00 | 136,84K |
| 2026-08-17 | GBp 361,00 | -%1,90 | GBp 375,00 | GBp 375,00 | GBp 345,00 | 389,33K |
| 2026-08-14 | GBp 368,00 | +%2,22 | GBp 356,00 | GBp 374,00 | GBp 352,00 | 319,33K |
| 2026-08-13 | GBp 360,00 | %0,00 | GBp 379,00 | GBp 382,00 | GBp 350,00 | 307,05K |
| 2026-08-12 | GBp 360,00 | -%0,83 | GBp 360,00 | GBp 379,00 | GBp 352,00 | 49,51K |
| 2026-08-11 | GBp 363,00 | +%0,83 | GBp 371,00 | GBp 379,00 | GBp 354,60 | 236,47K |
| 2026-08-10 | GBp 360,00 | -%1,37 | GBp 366,00 | GBp 374,00 | GBp 356,00 | 138,34K |
| 2026-08-07 | GBp 365,00 | +%3,11 | GBp 355,00 | GBp 369,00 | GBp 345,00 | 1,56M |
| 2026-08-06 | GBp 354,00 | -%0,28 | GBp 356,00 | GBp 365,00 | GBp 350,00 | 139,47K |
| 2026-08-05 | GBp 355,00 | +%1,43 | GBp 351,00 | GBp 364,50 | GBp 344,02 | 370,36K |
| 2026-08-04 | GBp 350,00 | -%0,57 | GBp 353,00 | GBp 354,00 | GBp 349,00 | 82,35K |
| 2026-08-03 | GBp 352,00 | -%0,28 | GBp 355,00 | GBp 355,00 | GBp 346,00 | 124,43K |
| 2026-07-31 | GBp 353,00 | +%1,44 | GBp 356,00 | GBp 356,00 | GBp 348,00 | 427,40K |
| 2026-07-30 | GBp 348,00 | -%1,69 | GBp 350,00 | GBp 356,00 | GBp 345,00 | 195,40K |
| 2026-07-29 | GBp 354,00 | -%1,39 | GBp 365,00 | GBp 365,00 | GBp 350,00 | 304,06K |
| 2026-07-28 | GBp 359,00 | -%0,28 | GBp 364,00 | GBp 368,00 | GBp 356,00 | 269,96K |
| 2026-07-27 | GBp 360,00 | +%3,15 | GBp 356,00 | GBp 369,00 | GBp 351,00 | 890,08K |
| 2026-07-24 | GBp 349,00 | -%1,41 | GBp 353,00 | GBp 362,00 | GBp 348,55 | 512,81K |
| 2026-07-23 | GBp 354,00 | -%0,28 | GBp 359,00 | GBp 360,00 | GBp 352,00 | 72,36K |
| 2026-07-22 | GBp 355,00 | -%1,39 | GBp 360,00 | GBp 360,00 | GBp 352,00 | 158,30K |
| 2026-07-21 | GBp 360,00 | +%1,69 | GBp 359,00 | GBp 366,00 | GBp 341,00 | 331,42K |
| 2026-07-20 | GBp 354,00 | %0,00 | GBp 350,00 | GBp 359,00 | GBp 346,00 | 74,43K |
| 2026-07-17 | GBp 354,00 | +%0,57 | GBp 352,00 | GBp 367,00 | GBp 350,00 | 70,43K |
| 2026-07-16 | GBp 352,00 | -%0,85 | GBp 355,00 | GBp 364,00 | GBp 350,00 | 42,09K |
| 2026-07-15 | GBp 355,00 | +%0,28 | GBp 355,00 | GBp 367,00 | GBp 348,00 | 207,68K |
| 2026-07-14 | GBp 354,00 | -%1,94 | GBp 370,00 | GBp 370,00 | GBp 347,75 | 177,00K |
| 2026-07-13 | GBp 361,00 | +%1,40 | GBp 360,00 | GBp 370,00 | GBp 350,00 | 59,93K |
| 2026-07-10 | GBp 356,00 | +%1,71 | GBp 351,00 | GBp 364,00 | GBp 349,20 | 283,94K |
| 2026-07-09 | GBp 350,00 | -%1,41 | GBp 369,00 | GBp 369,00 | GBp 349,00 | 50,36K |
| 2026-07-08 | GBp 355,00 | %0,00 | GBp 365,00 | GBp 370,00 | GBp 349,66 | 221,27K |
| 2026-07-07 | GBp 355,00 | +%6,61 | GBp 360,00 | GBp 370,00 | GBp 353,02 | 996,09K |
| 2026-07-06 | GBp 333,00 | -%3,76 | GBp 349,00 | GBp 358,00 | GBp 329,00 | 85,88K |
| 2026-07-03 | GBp 346,00 | +%4,22 | GBp 340,00 | GBp 352,00 | GBp 326,00 | 261,52K |
| 2026-07-02 | GBp 332,00 | -%2,35 | GBp 340,00 | GBp 345,00 | GBp 323,00 | 40,30K |
| 2026-07-01 | GBp 340,00 | +%0,89 | GBp 347,00 | GBp 348,00 | GBp 323,00 | 43,17K |
| 2026-06-30 | GBp 337,00 | %0,00 | GBp 335,00 | GBp 359,00 | GBp 335,00 | 68,46K |
| 2026-06-29 | GBp 337,00 | -%2,60 | GBp 346,00 | GBp 362,00 | GBp 333,93 | 283,23K |
| 2026-06-26 | GBp 346,00 | -%0,86 | GBp 350,00 | GBp 350,00 | GBp 277,67 | 468,22K |
| 2026-06-25 | GBp 349,00 | +%0,58 | GBp 344,00 | GBp 369,00 | GBp 341,00 | 546,13K |
| 2026-06-24 | GBp 347,00 | +%0,29 | GBp 345,00 | GBp 355,00 | GBp 340,00 | 374,43K |
| 2026-06-23 | GBp 346,00 | +%0,29 | GBp 345,00 | GBp 367,00 | GBp 330,00 | 137,50K |
| 2026-06-22 | GBp 345,00 | -%0,86 | GBp 355,00 | GBp 370,00 | GBp 343,00 | 20,53K |
| 2026-06-19 | GBp 348,00 | -%0,29 | GBp 349,00 | GBp 365,00 | GBp 347,00 | 49,09K |
| 2026-06-18 | GBp 349,00 | -%0,57 | GBp 340,00 | GBp 359,00 | GBp 340,00 | 8,36K |
| 2026-06-17 | GBp 351,00 | +%0,29 | GBp 340,00 | GBp 360,00 | GBp 340,00 | 394,33K |
| 2026-06-16 | GBp 350,00 | -%1,69 | GBp 360,00 | GBp 364,00 | GBp 346,00 | 247,90K |
| 2026-06-15 | GBp 356,00 | %0,00 | GBp 350,00 | GBp 370,00 | GBp 350,00 | 61,82K |
| 2026-06-12 | GBp 356,00 | +%4,09 | GBp 344,00 | GBp 362,12 | GBp 343,00 | 250,35K |
| 2026-06-11 | GBp 342,00 | +%0,29 | GBp 343,00 | GBp 369,00 | GBp 342,00 | 25,25K |
| 2026-06-10 | GBp 341,00 | -%4,21 | GBp 356,00 | GBp 360,00 | GBp 335,00 | 32,01K |
| 2026-06-09 | GBp 356,00 | +%2,89 | GBp 359,00 | GBp 359,00 | GBp 344,00 | 25,04K |
| 2026-06-08 | GBp 346,00 | -%2,54 | GBp 360,00 | GBp 360,00 | GBp 339,00 | 934,93K |
| 2026-06-05 | GBp 355,00 | +%7,58 | GBp 344,00 | GBp 383,00 | GBp 333,20 | 82,98K |
| 2026-06-04 | GBp 330,00 | -%2,08 | GBp 331,00 | GBp 347,00 | GBp 330,00 | 218,41K |
| 2026-06-03 | GBp 337,00 | -%1,75 | GBp 342,00 | GBp 347,63 | GBp 335,00 | 76,07K |
| 2026-06-02 | GBp 343,00 | +%2,39 | GBp 335,00 | GBp 346,00 | GBp 330,00 | 59,89K |
| 2026-06-01 | GBp 335,00 | +%2,45 | GBp 330,00 | GBp 349,00 | GBp 324,00 | 32,72K |
| 2026-05-29 | GBp 327,00 | +%2,19 | GBp 320,00 | GBp 330,00 | GBp 314,00 | 35,15K |
| 2026-05-28 | GBp 320,00 | -%1,54 | GBp 324,00 | GBp 345,60 | GBp 309,45 | 190,52K |