THG Plc THG
LSE · Birleşik Krallık · Perakende Ticaret
GBp 26,04-0,12 (-%0,46)
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 26,04 | -%0,46 | GBp 26,10 | GBp 26,52 | GBp 25,52 | 4,77M |
| 2026-09-30 | GBp 26,16 | -%0,23 | GBp 26,98 | GBp 27,26 | GBp 26,14 | 3,67M |
| 2026-09-29 | GBp 26,22 | -%1,13 | GBp 26,50 | GBp 27,26 | GBp 26,00 | 2,46M |
| 2026-09-28 | GBp 26,52 | +%0,68 | GBp 26,30 | GBp 27,06 | GBp 26,30 |
| 2,83M |
| 2026-09-25 | GBp 26,34 | +%0,08 | GBp 26,20 | GBp 26,82 | GBp 26,18 | 2,03M |
| 2026-09-24 | GBp 26,32 | -%2,73 | GBp 27,54 | GBp 27,54 | GBp 26,32 | 2,34M |
| 2026-09-23 | GBp 27,06 | -%1,17 | GBp 27,00 | GBp 27,88 | GBp 26,74 | 2,15M |
| 2026-09-22 | GBp 27,38 | -%0,58 | GBp 26,50 | GBp 28,22 | GBp 26,50 | 4,34M |
| 2026-09-21 | GBp 27,54 | +%4,00 | GBp 26,80 | GBp 27,70 | GBp 26,52 | 4,82M |
| 2026-09-18 | GBp 26,48 | +%2,00 | GBp 26,00 | GBp 26,93 | GBp 25,78 | 10,38M |
| 2026-09-17 | GBp 25,96 | -%3,42 | GBp 26,60 | GBp 27,28 | GBp 25,96 | 7,60M |
| 2026-09-16 | GBp 26,88 | +%1,05 | GBp 27,20 | GBp 27,52 | GBp 26,50 | 8,70M |
| 2026-09-15 | GBp 26,60 | -%0,60 | GBp 26,14 | GBp 27,40 | GBp 26,14 | 7,42M |
| 2026-09-14 | GBp 26,76 | +%1,90 | GBp 26,64 | GBp 27,49 | GBp 26,14 | 21,60M |
| 2026-09-11 | GBp 26,26 | -%5,06 | GBp 27,60 | GBp 27,86 | GBp 26,12 | 30,99M |
| 2026-09-10 | GBp 27,66 | -%12,74 | GBp 32,50 | GBp 32,92 | GBp 26,68 | 37,19M |
| 2026-09-09 | GBp 31,70 | -%3,24 | GBp 32,50 | GBp 32,90 | GBp 31,50 | 6,06M |
| 2026-09-08 | GBp 32,76 | -%2,67 | GBp 33,50 | GBp 33,84 | GBp 32,52 | 5,15M |
| 2026-09-07 | GBp 33,66 | +%1,63 | GBp 32,44 | GBp 33,78 | GBp 32,44 | 1,04M |
| 2026-09-04 | GBp 33,12 | -%0,42 | GBp 33,08 | GBp 33,88 | GBp 32,68 | 1,48M |
| 2026-09-03 | GBp 33,26 | -%1,95 | GBp 33,96 | GBp 34,34 | GBp 32,68 | 6,39M |
| 2026-09-02 | GBp 33,92 | -%1,74 | GBp 34,12 | GBp 34,90 | GBp 33,68 | 2,43M |
| 2026-09-01 | GBp 34,52 | -%0,17 | GBp 35,18 | GBp 35,18 | GBp 33,32 | 2,78M |
| 2026-08-28 | GBp 34,58 | -%0,23 | GBp 34,98 | GBp 35,70 | GBp 34,12 | 5,64M |
| 2026-08-27 | GBp 34,66 | -%1,14 | GBp 36,00 | GBp 36,00 | GBp 34,32 | 3,98M |
| 2026-08-26 | GBp 35,06 | +%0,57 | GBp 34,20 | GBp 35,90 | GBp 34,20 | 4,68M |
| 2026-08-25 | GBp 34,86 | +%1,69 | GBp 33,50 | GBp 35,12 | GBp 33,50 | 3,78M |
| 2026-08-24 | GBp 34,28 | +%1,90 | GBp 32,54 | GBp 34,42 | GBp 32,54 | 2,90M |
| 2026-08-21 | GBp 33,64 | +%1,57 | GBp 32,90 | GBp 33,78 | GBp 32,38 | 2,15M |
| 2026-08-20 | GBp 33,12 | -%0,66 | GBp 32,42 | GBp 33,54 | GBp 32,42 | 4,19M |
| 2026-08-19 | GBp 33,34 | +%0,85 | GBp 33,48 | GBp 33,72 | GBp 32,22 | 2,13M |
| 2026-08-18 | GBp 33,06 | +%3,96 | GBp 32,14 | GBp 33,36 | GBp 31,42 | 3,17M |
| 2026-08-17 | GBp 31,80 | -%1,06 | GBp 33,04 | GBp 33,04 | GBp 31,14 | 6,55M |
| 2026-08-14 | GBp 32,14 | -%1,65 | GBp 33,50 | GBp 33,50 | GBp 32,02 | 3,08M |
| 2026-08-13 | GBp 32,68 | +%0,49 | GBp 33,00 | GBp 33,30 | GBp 31,84 | 3,29M |
| 2026-08-12 | GBp 32,52 | +%0,74 | GBp 32,90 | GBp 32,90 | GBp 31,10 | 4,08M |
| 2026-08-11 | GBp 32,28 | -%4,89 | GBp 34,96 | GBp 34,96 | GBp 32,28 | 6,25M |
| 2026-08-10 | GBp 33,94 | +%1,25 | GBp 33,74 | GBp 34,90 | GBp 33,34 | 5,31M |
| 2026-08-07 | GBp 33,52 | -%0,06 | GBp 33,80 | GBp 34,48 | GBp 32,98 | 3,74M |
| 2026-08-06 | GBp 33,54 | +%5,21 | GBp 32,04 | GBp 33,66 | GBp 31,52 | 4,69M |
| 2026-08-05 | GBp 31,88 | +%3,17 | GBp 31,18 | GBp 32,90 | GBp 31,12 | 7,66M |
| 2026-08-04 | GBp 30,90 | +%0,32 | GBp 30,82 | GBp 31,12 | GBp 30,02 | 3,33M |
| 2026-08-03 | GBp 30,80 | +%1,65 | GBp 31,20 | GBp 31,20 | GBp 30,30 | 1,71M |
| 2026-07-31 | GBp 30,30 | -%2,26 | GBp 30,88 | GBp 31,18 | GBp 30,28 | 3,08M |
| 2026-07-30 | GBp 31,00 | -%0,26 | GBp 30,68 | GBp 32,00 | GBp 30,68 | 2,97M |
| 2026-07-29 | GBp 31,08 | +%1,50 | GBp 31,26 | GBp 31,50 | GBp 30,46 | 3,33M |
| 2026-07-28 | GBp 30,62 | -%0,20 | GBp 30,56 | GBp 31,38 | GBp 30,54 | 1,66M |
| 2026-07-27 | GBp 30,68 | +%1,05 | GBp 29,80 | GBp 31,66 | GBp 29,76 | 2,47M |
| 2026-07-24 | GBp 30,36 | +%0,20 | GBp 31,04 | GBp 31,04 | GBp 29,86 | 2,47M |
| 2026-07-23 | GBp 30,30 | -%3,26 | GBp 31,72 | GBp 31,72 | GBp 30,18 | 3,20M |
| 2026-07-22 | GBp 31,32 | -%0,89 | GBp 31,92 | GBp 32,00 | GBp 31,06 | 2,99M |
| 2026-07-21 | GBp 31,60 | +%4,22 | GBp 30,20 | GBp 32,00 | GBp 29,99 | 5,13M |
| 2026-07-20 | GBp 30,32 | -%1,17 | GBp 31,40 | GBp 31,40 | GBp 30,26 | 1,83M |
| 2026-07-17 | GBp 30,68 | -%3,52 | GBp 30,60 | GBp 31,88 | GBp 30,52 | 2,68M |
| 2026-07-16 | GBp 31,80 | +%3,99 | GBp 29,70 | GBp 31,80 | GBp 29,70 | 1,95M |
| 2026-07-15 | GBp 30,58 | -%2,18 | GBp 30,66 | GBp 31,40 | GBp 29,86 | 2,42M |
| 2026-07-14 | GBp 31,26 | +%0,84 | GBp 30,20 | GBp 31,70 | GBp 30,20 | 2,28M |
| 2026-07-13 | GBp 31,00 | -%0,19 | GBp 30,78 | GBp 31,64 | GBp 30,40 | 2,21M |
| 2026-07-10 | GBp 31,06 | +%3,88 | GBp 30,50 | GBp 31,16 | GBp 29,90 | 3,13M |
| 2026-07-09 | GBp 29,90 | +%1,84 | GBp 30,00 | GBp 30,00 | GBp 28,94 | 2,75M |
| 2026-07-08 | GBp 29,36 | -%2,20 | GBp 30,84 | GBp 30,84 | GBp 28,98 | 4,59M |
| 2026-07-07 | GBp 30,02 | -%4,27 | GBp 31,26 | GBp 31,98 | GBp 30,02 | 1,61M |
| 2026-07-06 | GBp 31,36 | +%0,77 | GBp 30,80 | GBp 31,90 | GBp 30,72 | 1,41M |
| 2026-07-03 | GBp 31,12 | -%1,52 | GBp 32,02 | GBp 32,02 | GBp 31,04 | 1,30M |
| 2026-07-02 | GBp 31,60 | -%0,63 | GBp 32,20 | GBp 32,30 | GBp 31,08 | 3,71M |
| 2026-07-01 | GBp 31,80 | +%5,72 | GBp 29,68 | GBp 31,80 | GBp 29,32 | 3,57M |
| 2026-06-30 | GBp 30,08 | +%2,17 | GBp 29,30 | GBp 30,88 | GBp 29,30 | 2,74M |
| 2026-06-29 | GBp 29,44 | +%0,14 | GBp 29,40 | GBp 30,36 | GBp 29,06 | 5,12M |
| 2026-06-26 | GBp 29,40 | -%0,68 | GBp 29,22 | GBp 30,04 | GBp 29,20 | 7,28M |
| 2026-06-25 | GBp 29,60 | -%2,25 | GBp 30,28 | GBp 30,85 | GBp 29,16 | 7,61M |
| 2026-06-24 | GBp 30,28 | -%1,88 | GBp 31,00 | GBp 32,90 | GBp 29,68 | 20,75M |
| 2026-06-23 | GBp 30,86 | %0,00 | GBp 30,24 | GBp 31,68 | GBp 29,65 | 5,71M |
| 2026-06-22 | GBp 30,86 | -%2,71 | GBp 32,40 | GBp 32,40 | GBp 30,50 | 2,90M |
| 2026-06-19 | GBp 31,72 | -%0,56 | GBp 31,16 | GBp 32,24 | GBp 31,14 | 2,55M |
| 2026-06-18 | GBp 31,90 | +%0,25 | GBp 31,08 | GBp 32,34 | GBp 31,08 | 3,46M |
| 2026-06-17 | GBp 31,82 | +%0,32 | GBp 32,30 | GBp 32,60 | GBp 31,40 | 3,31M |
| 2026-06-16 | GBp 31,72 | -%1,86 | GBp 32,40 | GBp 32,96 | GBp 31,52 | 2,58M |
| 2026-06-15 | GBp 32,32 | +%1,38 | GBp 31,50 | GBp 33,18 | GBp 31,50 | 3,12M |
| 2026-06-12 | GBp 31,88 | +%2,71 | GBp 31,60 | GBp 32,86 | GBp 31,20 | 3,18M |
| 2026-06-11 | GBp 31,04 | -%0,58 | GBp 31,00 | GBp 32,04 | GBp 30,56 | 2,31M |
| 2026-06-10 | GBp 31,22 | -%1,20 | GBp 31,50 | GBp 32,12 | GBp 31,13 | 2,46M |
| 2026-06-09 | GBp 31,60 | -%0,13 | GBp 32,42 | GBp 32,82 | GBp 31,14 | 4,00M |
| 2026-06-08 | GBp 31,64 | -%1,13 | GBp 31,76 | GBp 32,88 | GBp 31,00 | 2,30M |
| 2026-06-05 | GBp 32,00 | -%4,08 | GBp 32,50 | GBp 33,52 | GBp 32,00 | 4,45M |
| 2026-06-04 | GBp 33,36 | +%1,09 | GBp 32,76 | GBp 33,72 | GBp 32,54 | 3,64M |
| 2026-06-03 | GBp 33,00 | -%1,84 | GBp 34,38 | GBp 34,38 | GBp 32,60 | 4,22M |
| 2026-06-02 | GBp 33,62 | +%2,19 | GBp 32,50 | GBp 34,23 | GBp 32,50 | 3,42M |
| 2026-06-01 | GBp 32,90 | -%1,73 | GBp 34,10 | GBp 34,10 | GBp 32,58 | 2,17M |
| 2026-05-29 | GBp 33,48 | +%3,65 | GBp 32,80 | GBp 34,04 | GBp 32,12 | 5,36M |
| 2026-05-28 | GBp 32,30 | -%1,40 | GBp 32,80 | GBp 33,46 | GBp 31,82 | 4,42M |