UNITE Group plc UTG
LSE · Birleşik Krallık · Finans
GBp 470,40-4,20 (-%0,88)
Piyasa açık· · GBp · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa açık· · 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 467,60 | -%1,47 | GBp 468,60 | GBp 469,20 | GBp 462,80 | 299,35K |
| 2026-09-30 | GBp 474,60 | +%0,72 | GBp 473,00 | GBp 483,60 | GBp 473,00 | 5,06M |
| 2026-09-29 | GBp 471,20 | +%1,42 | GBp 466,80 | GBp 476,44 | GBp 461,60 | 1,70M |
| 2026-09-28 | GBp 464,60 | +%1,93 | GBp 458,00 | GBp 467,60 | GBp 458,00 | 1,76M |
| 2026-09-25 | GBp 455,80 | -%0,26 | GBp 458,00 | GBp 464,00 | GBp 455,80 | 4,97M |
| 2026-09-24 | GBp 457,00 | -%1,51 | GBp 462,00 | GBp 466,40 | GBp 457,00 | 2,72M |
| 2026-09-23 | GBp 464,00 | -%1,57 | GBp 470,00 | GBp 472,60 | GBp 464,00 | 1,57M |
| 2026-09-22 | GBp 471,40 | -%0,42 | GBp 475,00 | GBp 475,00 | GBp 469,50 | 4,97M |
| 2026-09-21 | GBp 473,40 | +%1,28 | GBp 469,60 | GBp 474,80 | GBp 466,00 | 5,22M |
| 2026-09-18 | GBp 467,40 | -%1,31 | GBp 475,40 | GBp 475,60 | GBp 467,35 | 10,82M |
| 2026-09-17 | GBp 473,60 | -%2,51 | GBp 479,00 | GBp 479,00 | GBp 466,80 | 2,74M |
| 2026-09-16 | GBp 485,80 | +%1,21 | GBp 481,00 | GBp 487,20 | GBp 479,20 | 1,36M |
| 2026-09-15 | GBp 480,00 | +%1,44 | GBp 473,20 | GBp 480,20 | GBp 469,20 | 1,23M |
| 2026-09-14 | GBp 473,20 | +%0,38 | GBp 468,80 | GBp 479,40 | GBp 468,80 | 854,54K |
| 2026-09-11 | GBp 471,40 | -%0,88 | GBp 470,00 | GBp 477,60 | GBp 468,60 | 1,15M |
| 2026-09-10 | GBp 475,60 | -%2,58 | GBp 485,00 | GBp 489,80 | GBp 474,60 | 1,83M |
| 2026-09-09 | GBp 488,20 | -%1,17 | GBp 490,60 | GBp 494,38 | GBp 488,00 | 2,01M |
| 2026-09-08 | GBp 494,00 | +%0,37 | GBp 502,00 | GBp 502,00 | GBp 491,00 | 1,41M |
| 2026-09-07 | GBp 492,20 | +%0,37 | GBp 494,40 | GBp 494,40 | GBp 485,40 | 9,64M |
| 2026-09-04 | GBp 490,40 | -%0,77 | GBp 498,60 | GBp 498,60 | GBp 489,80 | 2,31M |
| 2026-09-03 | GBp 494,20 | +%0,53 | GBp 485,00 | GBp 496,14 | GBp 485,00 | 1,31M |
| 2026-09-02 | GBp 491,60 | -%0,08 | GBp 491,40 | GBp 494,89 | GBp 487,20 | 8,09M |
| 2026-09-01 | GBp 492,00 | -%3,62 | GBp 502,50 | GBp 508,00 | GBp 488,00 | 3,24M |
| 2026-08-28 | GBp 510,50 | -%0,20 | GBp 510,50 | GBp 515,50 | GBp 510,42 | 1,82M |
| 2026-08-27 | GBp 511,50 | -%2,01 | GBp 530,00 | GBp 530,00 | GBp 510,00 | 1,52M |
| 2026-08-26 | GBp 522,00 | -%1,23 | GBp 528,50 | GBp 531,14 | GBp 522,00 | 1,40M |
| 2026-08-25 | GBp 528,50 | +%0,19 | GBp 533,00 | GBp 533,00 | GBp 523,82 | 959,61K |
| 2026-08-24 | GBp 527,50 | -%0,09 | GBp 526,00 | GBp 529,50 | GBp 521,00 | 983,92K |
| 2026-08-21 | GBp 528,00 | +%2,03 | GBp 522,50 | GBp 528,00 | GBp 517,50 | 1,16M |
| 2026-08-20 | GBp 517,50 | +%0,78 | GBp 509,00 | GBp 517,50 | GBp 506,00 | 1,85M |
| 2026-08-19 | GBp 513,50 | +%0,39 | GBp 510,00 | GBp 514,50 | GBp 506,00 | 1,82M |
| 2026-08-18 | GBp 511,50 | -%1,63 | GBp 516,50 | GBp 521,00 | GBp 511,00 | 852,38K |
| 2026-08-17 | GBp 520,00 | -%1,79 | GBp 529,50 | GBp 531,50 | GBp 518,00 | 881,97K |
| 2026-08-14 | GBp 529,50 | -%0,09 | GBp 536,00 | GBp 536,50 | GBp 528,00 | 1,31M |
| 2026-08-13 | GBp 530,00 | +%0,76 | GBp 538,50 | GBp 538,50 | GBp 525,00 | 5,88M |
| 2026-08-12 | GBp 526,00 | +%0,10 | GBp 520,00 | GBp 536,50 | GBp 520,00 | 1,40M |
| 2026-08-11 | GBp 525,50 | -%0,28 | GBp 520,00 | GBp 530,00 | GBp 520,00 | 978,93K |
| 2026-08-10 | GBp 527,00 | -%1,03 | GBp 532,00 | GBp 535,50 | GBp 525,50 | 1,03M |
| 2026-08-07 | GBp 532,50 | -%0,37 | GBp 534,50 | GBp 539,50 | GBp 531,50 | 2,33M |
| 2026-08-06 | GBp 534,50 | -%1,20 | GBp 543,50 | GBp 543,50 | GBp 534,50 | 817,05K |
| 2026-08-05 | GBp 541,00 | +%0,65 | GBp 536,50 | GBp 545,50 | GBp 535,00 | 6,58M |
| 2026-08-04 | GBp 537,50 | -%0,19 | GBp 535,00 | GBp 543,50 | GBp 535,00 | 1,11M |
| 2026-08-03 | GBp 538,50 | +%0,09 | GBp 538,00 | GBp 544,00 | GBp 536,00 | 1,93M |
| 2026-07-31 | GBp 538,00 | -%1,47 | GBp 549,00 | GBp 549,00 | GBp 538,00 | 1,45M |
| 2026-07-30 | GBp 546,00 | +%2,44 | GBp 535,00 | GBp 552,50 | GBp 532,00 | 2,22M |
| 2026-07-29 | GBp 533,00 | -%3,00 | GBp 550,00 | GBp 552,50 | GBp 533,00 | 2,60M |
| 2026-07-28 | GBp 549,50 | -%1,43 | GBp 552,00 | GBp 555,11 | GBp 533,50 | 2,96M |
| 2026-07-27 | GBp 557,50 | +%0,45 | GBp 557,00 | GBp 560,00 | GBp 551,00 | 1,63M |
| 2026-07-24 | GBp 555,00 | +%1,28 | GBp 551,00 | GBp 555,00 | GBp 544,00 | 805,34K |
| 2026-07-23 | GBp 548,00 | +%0,37 | GBp 555,00 | GBp 558,50 | GBp 544,50 | 1,30M |
| 2026-07-22 | GBp 546,00 | %0,00 | GBp 546,00 | GBp 553,50 | GBp 539,50 | 2,49M |
| 2026-07-21 | GBp 546,00 | +%0,28 | GBp 542,00 | GBp 547,50 | GBp 539,82 | 1,50M |
| 2026-07-20 | GBp 544,50 | +%1,30 | GBp 536,00 | GBp 552,50 | GBp 528,50 | 1,61M |
| 2026-07-17 | GBp 537,50 | +%1,99 | GBp 524,00 | GBp 538,50 | GBp 479,40 | 1,08M |
| 2026-07-16 | GBp 527,00 | +%0,38 | GBp 519,00 | GBp 529,50 | GBp 519,00 | 1,57M |
| 2026-07-15 | GBp 525,00 | +%0,77 | GBp 528,50 | GBp 531,00 | GBp 517,50 | 951,21K |
| 2026-07-14 | GBp 521,00 | -%0,57 | GBp 521,00 | GBp 525,00 | GBp 516,75 | 930,84K |
| 2026-07-13 | GBp 524,00 | +%1,06 | GBp 519,50 | GBp 529,00 | GBp 517,50 | 1,03M |
| 2026-07-10 | GBp 518,50 | +%0,29 | GBp 523,00 | GBp 525,56 | GBp 515,00 | 2,35M |
| 2026-07-09 | GBp 517,00 | +%2,38 | GBp 506,50 | GBp 518,00 | GBp 459,40 | 1,10M |
| 2026-07-08 | GBp 505,00 | -%2,79 | GBp 529,50 | GBp 529,50 | GBp 501,75 | 4,69M |
| 2026-07-07 | GBp 519,50 | +%0,58 | GBp 522,50 | GBp 524,00 | GBp 516,00 | 4,81M |
| 2026-07-06 | GBp 516,50 | -%1,62 | GBp 520,00 | GBp 529,00 | GBp 513,00 | 1,40M |
| 2026-07-03 | GBp 525,00 | +%1,35 | GBp 519,00 | GBp 526,50 | GBp 515,00 | 864,79K |
| 2026-07-02 | GBp 518,00 | +%0,97 | GBp 525,50 | GBp 525,50 | GBp 510,00 | 1,20M |
| 2026-07-01 | GBp 513,00 | +%0,88 | GBp 513,00 | GBp 515,50 | GBp 505,50 | 1,22M |
| 2026-06-30 | GBp 508,50 | -%2,21 | GBp 515,00 | GBp 521,50 | GBp 508,50 | 2,60M |
| 2026-06-29 | GBp 520,00 | -%1,23 | GBp 529,50 | GBp 529,50 | GBp 518,50 | 2,83M |
| 2026-06-26 | GBp 526,50 | +%1,15 | GBp 520,50 | GBp 529,50 | GBp 520,50 | 1,12M |
| 2026-06-25 | GBp 520,50 | +%0,19 | GBp 519,50 | GBp 525,50 | GBp 518,00 | 1,25M |
| 2026-06-24 | GBp 519,50 | +%2,16 | GBp 510,00 | GBp 522,00 | GBp 510,00 | 1,74M |
| 2026-06-23 | GBp 508,50 | %0,00 | GBp 505,00 | GBp 512,50 | GBp 502,50 | 3,41M |
| 2026-06-22 | GBp 508,50 | -%0,68 | GBp 514,50 | GBp 514,50 | GBp 506,50 | 3,83M |
| 2026-06-19 | GBp 512,00 | -%3,85 | GBp 515,00 | GBp 518,82 | GBp 501,00 | 7,74M |
| 2026-06-18 | GBp 532,50 | +%1,53 | GBp 518,00 | GBp 534,00 | GBp 516,75 | 2,68M |
| 2026-06-17 | GBp 524,50 | -%0,66 | GBp 531,00 | GBp 531,00 | GBp 520,00 | 1,62M |
| 2026-06-16 | GBp 528,00 | +%0,19 | GBp 526,50 | GBp 533,00 | GBp 523,00 | 1,26M |
| 2026-06-15 | GBp 527,00 | -%0,19 | GBp 528,00 | GBp 537,50 | GBp 523,00 | 3,45M |
| 2026-06-12 | GBp 528,00 | +%2,13 | GBp 517,00 | GBp 528,00 | GBp 517,00 | 1,38M |
| 2026-06-11 | GBp 517,00 | -%1,52 | GBp 517,50 | GBp 526,50 | GBp 517,00 | 2,91M |
| 2026-06-10 | GBp 525,00 | +%1,94 | GBp 516,50 | GBp 527,50 | GBp 511,50 | 1,58M |
| 2026-06-09 | GBp 515,00 | +%0,68 | GBp 509,00 | GBp 524,00 | GBp 509,00 | 1,54M |
| 2026-06-08 | GBp 511,50 | +%1,09 | GBp 495,80 | GBp 512,50 | GBp 465,40 | 1,77M |
| 2026-06-05 | GBp 506,00 | -%0,59 | GBp 521,00 | GBp 521,00 | GBp 506,00 | 1,07M |
| 2026-06-04 | GBp 509,00 | +%1,29 | GBp 501,00 | GBp 510,50 | GBp 501,00 | 1,87M |
| 2026-06-03 | GBp 502,50 | -%2,43 | GBp 507,00 | GBp 520,00 | GBp 502,00 | 2,40M |
| 2026-06-02 | GBp 515,00 | +%0,10 | GBp 513,50 | GBp 526,50 | GBp 513,50 | 1,80M |
| 2026-06-01 | GBp 514,50 | -%0,39 | GBp 518,00 | GBp 521,00 | GBp 509,00 | 2,92M |
| 2026-05-29 | GBp 516,50 | +%1,08 | GBp 521,50 | GBp 523,00 | GBp 514,50 | 3,62M |
| 2026-05-28 | GBp 511,00 | +%0,79 | GBp 495,40 | GBp 512,50 | GBp 495,40 | 1,99M |