Videndum PLC VID
LSE · Birleşik Krallık · Elektronik Teknoloji
GBp 249,00-6,00 (-%2,35)
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 255,00 | %0,00 | GBp 255,00 | GBp 255,00 | GBp 246,00 | 25,25K |
| 2026-09-29 | GBp 255,00 | %0,00 | GBp 248,00 | GBp 260,00 | GBp 248,00 | 13,90K |
| 2026-09-28 | GBp 255,00 | +%8,97 | GBp 240,00 | GBp 260,00 | GBp 225,00 | 73,88K |
| 2026-09-25 | GBp 234,00 | +%0,86 | GBp 225,00 | GBp 234,00 | GBp 225,00 | 12,82K |
| 2026-09-24 | GBp 232,00 | +%7,41 | GBp 215,00 | GBp 232,00 | GBp 215,00 | 15,07K |
| 2026-09-23 | GBp 216,00 | +%12,79 | GBp 195,00 | GBp 220,36 | GBp 195,00 | 35,05K |
| 2026-09-22 | GBp 191,50 | -%7,49 | GBp 200,00 | GBp 212,00 | GBp 191,50 | 7,28K |
| 2026-09-21 | GBp 207,00 | +%0,49 | GBp 205,00 | GBp 214,00 | GBp 191,00 | 40,94K |
| 2026-09-18 | GBp 206,00 | -%4,63 | GBp 216,00 | GBp 224,00 | GBp 206,00 | 11,23K |
| 2026-09-17 | GBp 216,00 | +%4,85 | GBp 200,00 | GBp 216,00 | GBp 200,00 | 17,94K |
| 2026-09-16 | GBp 206,00 | -%1,20 | GBp 215,00 | GBp 215,00 | GBp 200,00 | 268,71K |
| 2026-09-15 | GBp 208,50 | +%0,72 | GBp 202,00 | GBp 202,00 | GBp 202,00 | 175 |
| 2026-09-14 | GBp 207,00 | +%0,49 | GBp 210,00 | GBp 215,00 | GBp 200,00 | 39,64K |
| 2026-09-11 | GBp 206,00 | -%2,83 | GBp 212,00 | GBp 218,00 | GBp 199,50 | 11,52K |
| 2026-09-10 | GBp 212,00 | -%2,53 | GBp 215,00 | GBp 220,00 | GBp 212,00 | 1,10K |
| 2026-09-09 | GBp 217,50 | %0,00 | GBp 216,40 | GBp 220,00 | GBp 215,00 | 431 |
| 2026-09-08 | GBp 217,50 | %0,00 | GBp 215,00 | GBp 220,00 | GBp 215,00 | 30 |
| 2026-09-07 | GBp 217,50 | -%1,14 | GBp 225,00 | GBp 225,00 | GBp 215,00 | 2,99K |
| 2026-09-04 | GBp 220,00 | +%1,85 | GBp 225,00 | GBp 225,00 | GBp 210,00 | 9,73K |
| 2026-09-03 | GBp 216,00 | -%2,26 | GBp 215,00 | GBp 225,00 | GBp 210,00 | 10,33K |
| 2026-09-02 | GBp 221,00 | +%8,33 | GBp 214,00 | GBp 221,00 | GBp 209,75 | 34,40K |
| 2026-09-01 | GBp 204,00 | -%16,73 | GBp 245,00 | GBp 251,75 | GBp 204,00 | 39,22K |
| 2026-08-28 | GBp 245,00 | -%1,41 | GBp 240,00 | GBp 265,00 | GBp 239,00 | 56,69K |
| 2026-08-27 | GBp 248,50 | +%11,94 | GBp 240,00 | GBp 250,00 | GBp 220,00 | 86,98K |
| 2026-08-26 | GBp 222,00 | +%0,91 | GBp 220,00 | GBp 231,00 | GBp 212,00 | 40,47K |
| 2026-08-25 | GBp 220,00 | -%2,22 | GBp 236,00 | GBp 236,00 | GBp 220,00 | 29,55K |
| 2026-08-24 | GBp 225,00 | +%5,14 | GBp 215,00 | GBp 230,00 | GBp 215,00 | 41,76K |
| 2026-08-21 | GBp 214,00 | -%4,46 | GBp 230,00 | GBp 230,00 | GBp 214,00 | 3,70K |
| 2026-08-20 | GBp 224,00 | %0,00 | GBp 230,00 | GBp 230,00 | GBp 220,00 | 7,55K |
| 2026-08-19 | GBp 224,00 | -%4,68 | GBp 245,00 | GBp 245,00 | GBp 224,00 | 9,72K |
| 2026-08-18 | GBp 235,00 | +%0,43 | GBp 242,00 | GBp 245,00 | GBp 225,00 | 11,57K |
| 2026-08-17 | GBp 234,00 | +%0,86 | GBp 243,00 | GBp 243,00 | GBp 225,00 | 1,25K |
| 2026-08-14 | GBp 232,00 | +%5,45 | GBp 230,00 | GBp 245,00 | GBp 215,00 | 35,60K |
| 2026-08-13 | GBp 220,00 | +%4,02 | GBp 215,00 | GBp 234,00 | GBp 205,00 | 17,00K |
| 2026-08-12 | GBp 211,50 | -%1,40 | GBp 214,00 | GBp 218,98 | GBp 205,00 | 33,66K |
| 2026-08-11 | GBp 214,50 | -%4,45 | GBp 218,00 | GBp 229,00 | GBp 214,83 | 63,14K |
| 2026-08-10 | GBp 224,50 | -%2,39 | GBp 240,00 | GBp 240,00 | GBp 219,90 | 66,81K |
| 2026-08-07 | GBp 230,00 | -%2,95 | GBp 235,00 | GBp 240,00 | GBp 227,80 | 89,83K |
| 2026-08-06 | GBp 237,00 | -%3,66 | GBp 250,00 | GBp 250,00 | GBp 234,00 | 37,50K |
| 2026-08-05 | GBp 246,00 | +%3,80 | GBp 248,00 | GBp 252,00 | GBp 229,00 | 736,21K |
| 2026-08-04 | GBp 237,00 | -%3,46 | GBp 236,00 | GBp 250,00 | GBp 236,00 | 9,74K |
| 2026-08-03 | GBp 245,50 | -%1,80 | GBp 238,00 | GBp 255,00 | GBp 238,00 | 4,78K |
| 2026-07-31 | GBp 250,00 | +%3,31 | GBp 250,00 | GBp 250,00 | GBp 240,00 | 237,20K |
| 2026-07-30 | GBp 242,00 | +%1,04 | GBp 251,00 | GBp 265,00 | GBp 240,00 | 142,72K |
| 2026-07-29 | GBp 239,50 | +%0,84 | GBp 230,00 | GBp 252,00 | GBp 230,00 | 106,60K |
| 2026-07-28 | GBp 237,50 | -%0,84 | GBp 235,00 | GBp 250,00 | GBp 232,09 | 19,19K |
| 2026-07-27 | GBp 239,50 | -%0,21 | GBp 235,00 | GBp 245,00 | GBp 230,00 | 16,32K |
| 2026-07-24 | GBp 240,00 | +%6,67 | GBp 230,00 | GBp 257,25 | GBp 230,00 | 57,35K |
| 2026-07-23 | GBp 225,00 | -%44,44 | GBp 300,00 | GBp 300,00 | GBp 215,00 | 637,68K |
| 2026-07-22 | GBp 405,00 | %0,00 | GBp 390,00 | GBp 405,00 | GBp 390,00 | 12,84K |
| 2026-07-21 | GBp 405,00 | +%0,25 | GBp 390,00 | GBp 390,00 | GBp 390,00 | 27 |
| 2026-07-20 | GBp 404,00 | -%1,22 | GBp 400,00 | GBp 418,00 | GBp 392,80 | 178 |
| 2026-07-17 | GBp 409,00 | -%1,45 | GBp 400,00 | GBp 430,00 | GBp 400,00 | 62 |
| 2026-07-16 | GBp 415,00 | -%0,95 | GBp 400,00 | GBp 420,00 | GBp 400,00 | 6,53K |
| 2026-07-15 | GBp 419,00 | -%0,24 | GBp 402,00 | GBp 430,00 | GBp 402,00 | 481 |
| 2026-07-14 | GBp 420,00 | +%2,44 | GBp 401,80 | GBp 430,00 | GBp 401,80 | 9 |
| 2026-07-13 | GBp 410,00 | -%2,38 | GBp 410,00 | GBp 430,00 | GBp 400,00 | 710 |
| 2026-07-10 | GBp 420,00 | %0,00 | GBp 430,00 | GBp 430,00 | GBp 403,00 | 3,43K |
| 2026-07-09 | GBp 420,00 | %0,00 | GBp 410,00 | GBp 430,00 | GBp 400,00 | 3,66K |
| 2026-07-08 | GBp 420,00 | +%2,44 | GBp 410,00 | GBp 421,00 | GBp 410,00 | 273 |
| 2026-07-07 | GBp 410,00 | -%1,80 | GBp 425,00 | GBp 427,00 | GBp 410,00 | 3,78K |
| 2026-07-06 | GBp 417,50 | +%0,60 | GBp 422,75 | GBp 425,00 | GBp 411,50 | 40,02K |
| 2026-07-03 | GBp 415,00 | -%1,19 | GBp 429,00 | GBp 429,00 | GBp 410,00 | 4,02K |
| 2026-07-02 | GBp 420,00 | +%0,36 | GBp 410,00 | GBp 429,00 | GBp 410,00 | 84 |
| 2026-07-01 | GBp 418,50 | +%0,84 | GBp 425,00 | GBp 428,75 | GBp 410,00 | 4,53K |
| 2026-06-30 | GBp 415,00 | -%0,60 | GBp 425,00 | GBp 450,00 | GBp 405,00 | 200,22K |
| 2026-06-29 | GBp 417,50 | +%0,60 | GBp 410,00 | GBp 425,00 | GBp 410,00 | 7,66K |
| 2026-06-26 | GBp 415,00 | +%2,98 | GBp 421,00 | GBp 421,00 | GBp 391,20 | 35,48K |
| 2026-06-25 | GBp 403,00 | +%6,61 | GBp 378,00 | GBp 403,00 | GBp 360,00 | 12,25K |
| 2026-06-24 | GBp 378,00 | +%2,16 | GBp 351,00 | GBp 378,00 | GBp 351,00 | 9,45K |
| 2026-06-23 | GBp 370,00 | +%2,78 | GBp 350,00 | GBp 370,00 | GBp 350,00 | 309 |
| 2026-06-22 | GBp 360,00 | %0,00 | GBp 370,00 | GBp 370,00 | GBp 350,00 | 431 |
| 2026-06-19 | GBp 360,00 | %0,00 | GBp 370,00 | GBp 370,00 | GBp 356,40 | 4,84K |
| 2026-06-18 | GBp 360,00 | %0,00 | GBp 370,00 | GBp 370,00 | GBp 350,00 | 620 |
| 2026-06-17 | GBp 360,00 | %0,00 | GBp 380,00 | GBp 380,00 | GBp 350,00 | 11,47K |
| 2026-06-16 | GBp 360,00 | -%1,37 | GBp 359,00 | GBp 380,00 | GBp 357,00 | 3,29K |
| 2026-06-15 | GBp 365,00 | +%2,10 | GBp 370,00 | GBp 380,00 | GBp 340,00 | 4,23K |
| 2026-06-12 | GBp 357,50 | +%5,77 | GBp 345,00 | GBp 370,00 | GBp 343,20 | 11,15K |
| 2026-06-11 | GBp 338,00 | -%8,15 | GBp 360,00 | GBp 374,00 | GBp 338,00 | 17,23K |
| 2026-06-10 | GBp 368,00 | -%0,54 | GBp 370,00 | GBp 390,00 | GBp 358,68 | 13,21K |
| 2026-06-09 | GBp 370,00 | -%0,80 | GBp 370,00 | GBp 390,00 | GBp 370,00 | 1,65K |
| 2026-06-08 | GBp 373,00 | -%1,19 | GBp 375,00 | GBp 390,00 | GBp 370,00 | 11,33K |
| 2026-06-05 | GBp 377,50 | -%3,70 | GBp 375,00 | GBp 390,00 | GBp 375,00 | 2,64K |
| 2026-06-04 | GBp 392,00 | +%4,53 | GBp 379,00 | GBp 392,00 | GBp 375,00 | 6,30K |
| 2026-06-03 | GBp 375,00 | %0,00 | GBp 370,00 | GBp 389,00 | GBp 370,00 | 75,37K |
| 2026-06-02 | GBp 375,00 | %0,00 | GBp 370,00 | GBp 380,00 | GBp 370,00 | 1,14K |
| 2026-06-01 | GBp 375,00 | %0,00 | GBp 370,00 | GBp 390,00 | GBp 370,00 | 3,68K |
| 2026-05-29 | GBp 375,00 | -%3,85 | GBp 400,00 | GBp 400,00 | GBp 370,00 | 15,23K |
| 2026-05-28 | GBp 390,00 | %0,00 | GBp 380,00 | GBp 410,00 | GBp 380,00 | 416 |
| 2026-05-27 | GBp 390,00 | %0,00 | GBp 400,00 | GBp 400,00 | GBp 380,00 | 38,49K |