XPS Pensions Group Plc XPS
LSE · Birleşik Krallık · Finans
GBp 295,50-8,00 (-%2,64)
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 303,50 | +%0,66 | GBp 301,50 | GBp 308,00 | GBp 301,50 | 448,90K |
| 2026-09-29 | GBp 301,50 | +%1,17 | GBp 297,00 | GBp 305,50 | GBp 297,00 | 1,16M |
| 2026-09-28 | GBp 298,00 | +%0,51 | GBp 297,00 | GBp 303,50 | GBp 297,00 | 244,43K |
| 2026-09-25 | GBp 296,50 | -%0,67 | GBp 313,00 | GBp 313,00 | GBp 295,00 | 359,96K |
| 2026-09-24 | GBp 298,50 | -%2,13 | GBp 305,50 | GBp 314,50 | GBp 298,50 | 939,90K |
| 2026-09-23 | GBp 305,00 | -%1,13 | GBp 293,50 | GBp 312,00 | GBp 293,50 | 494,14K |
| 2026-09-22 | GBp 308,50 | %0,00 | GBp 297,00 | GBp 314,50 | GBp 297,00 | 4,01M |
| 2026-09-21 | GBp 308,50 | +%1,82 | GBp 304,50 | GBp 310,00 | GBp 304,00 | 1,84M |
| 2026-09-18 | GBp 303,00 | -%0,33 | GBp 304,00 | GBp 309,50 | GBp 301,00 | 706,52K |
| 2026-09-17 | GBp 304,00 | +%1,16 | GBp 300,50 | GBp 306,00 | GBp 290,50 | 720,33K |
| 2026-09-16 | GBp 300,50 | +%0,33 | GBp 314,00 | GBp 314,00 | GBp 298,50 | 611,94K |
| 2026-09-15 | GBp 299,50 | -%0,50 | GBp 300,00 | GBp 305,00 | GBp 295,00 | 604,17K |
| 2026-09-14 | GBp 301,00 | -%0,17 | GBp 300,00 | GBp 303,50 | GBp 297,00 | 763,76K |
| 2026-09-11 | GBp 301,50 | -%0,33 | GBp 301,50 | GBp 305,00 | GBp 300,50 | 342,03K |
| 2026-09-10 | GBp 302,50 | -%0,49 | GBp 310,00 | GBp 310,00 | GBp 298,00 | 575,93K |
| 2026-09-09 | GBp 304,00 | -%2,56 | GBp 327,50 | GBp 327,50 | GBp 304,00 | 582,11K |
| 2026-09-08 | GBp 312,00 | -%0,32 | GBp 298,00 | GBp 315,50 | GBp 298,00 | 1,90M |
| 2026-09-07 | GBp 313,00 | -%0,79 | GBp 314,00 | GBp 322,50 | GBp 310,75 | 2,81M |
| 2026-09-04 | GBp 315,50 | +%0,64 | GBp 328,50 | GBp 328,50 | GBp 313,00 | 275,10K |
| 2026-09-03 | GBp 313,50 | +%2,12 | GBp 310,00 | GBp 314,50 | GBp 304,50 | 411,14K |
| 2026-09-02 | GBp 307,00 | -%1,29 | GBp 309,50 | GBp 312,00 | GBp 305,00 | 1,76M |
| 2026-09-01 | GBp 311,00 | -%0,96 | GBp 299,50 | GBp 312,50 | GBp 299,50 | 1,40M |
| 2026-08-28 | GBp 314,00 | +%0,80 | GBp 326,00 | GBp 326,00 | GBp 310,00 | 383,29K |
| 2026-08-27 | GBp 311,50 | -%0,64 | GBp 314,50 | GBp 317,00 | GBp 309,50 | 500,79K |
| 2026-08-26 | GBp 313,50 | -%0,79 | GBp 317,00 | GBp 320,00 | GBp 313,50 | 2,21M |
| 2026-08-25 | GBp 316,00 | -%0,94 | GBp 320,50 | GBp 322,00 | GBp 315,50 | 198,05K |
| 2026-08-24 | GBp 319,00 | +%0,31 | GBp 330,00 | GBp 330,00 | GBp 317,35 | 319,49K |
| 2026-08-21 | GBp 318,00 | -%0,16 | GBp 319,00 | GBp 321,00 | GBp 313,77 | 346,77K |
| 2026-08-20 | GBp 318,50 | -%3,63 | GBp 321,00 | GBp 328,00 | GBp 318,50 | 307,69K |
| 2026-08-19 | GBp 330,50 | +%0,61 | GBp 344,00 | GBp 344,00 | GBp 326,00 | 496,33K |
| 2026-08-18 | GBp 328,50 | -%0,30 | GBp 329,50 | GBp 332,50 | GBp 326,50 | 874,16K |
| 2026-08-17 | GBp 329,50 | -%0,75 | GBp 328,00 | GBp 334,00 | GBp 326,00 | 454,95K |
| 2026-08-14 | GBp 332,00 | +%1,22 | GBp 344,00 | GBp 344,00 | GBp 327,11 | 699,19K |
| 2026-08-13 | GBp 328,00 | %0,00 | GBp 333,00 | GBp 333,00 | GBp 327,00 | 845,56K |
| 2026-08-12 | GBp 328,00 | -%0,61 | GBp 332,00 | GBp 332,50 | GBp 326,00 | 436,24K |
| 2026-08-11 | GBp 330,00 | -%2,65 | GBp 355,50 | GBp 355,50 | GBp 330,00 | 974,23K |
| 2026-08-10 | GBp 339,00 | -%1,45 | GBp 348,00 | GBp 351,00 | GBp 338,50 | 497,45K |
| 2026-08-07 | GBp 344,00 | +%1,18 | GBp 323,50 | GBp 344,50 | GBp 323,50 | 1,34M |
| 2026-08-06 | GBp 340,00 | +%0,89 | GBp 349,50 | GBp 349,50 | GBp 337,00 | 843,48K |
| 2026-08-05 | GBp 337,00 | +%1,35 | GBp 335,00 | GBp 338,50 | GBp 333,00 | 619,44K |
| 2026-08-04 | GBp 332,50 | +%0,15 | GBp 315,50 | GBp 334,50 | GBp 315,50 | 345,83K |
| 2026-08-03 | GBp 332,00 | +%0,15 | GBp 337,00 | GBp 339,00 | GBp 330,00 | 424,76K |
| 2026-07-31 | GBp 331,50 | -%1,49 | GBp 329,00 | GBp 339,50 | GBp 329,00 | 533,31K |
| 2026-07-30 | GBp 336,50 | -%0,15 | GBp 353,50 | GBp 353,50 | GBp 334,00 | 2,28M |
| 2026-07-29 | GBp 337,00 | +%1,51 | GBp 335,00 | GBp 344,50 | GBp 320,50 | 3,81M |
| 2026-07-28 | GBp 332,00 | +%0,61 | GBp 335,00 | GBp 335,00 | GBp 328,00 | 2,22M |
| 2026-07-27 | GBp 330,00 | +%1,23 | GBp 329,00 | GBp 333,00 | GBp 323,50 | 888,69K |
| 2026-07-24 | GBp 326,00 | +%1,24 | GBp 323,50 | GBp 326,00 | GBp 317,90 | 539,15K |
| 2026-07-23 | GBp 322,00 | -%2,42 | GBp 335,00 | GBp 335,00 | GBp 322,00 | 443,96K |
| 2026-07-22 | GBp 330,00 | -%0,15 | GBp 335,00 | GBp 335,00 | GBp 326,00 | 2,32M |
| 2026-07-21 | GBp 330,50 | -%0,75 | GBp 335,00 | GBp 335,00 | GBp 330,50 | 636,37K |
| 2026-07-20 | GBp 333,00 | -%0,15 | GBp 335,00 | GBp 335,00 | GBp 330,50 | 309,39K |
| 2026-07-17 | GBp 333,50 | -%0,45 | GBp 332,50 | GBp 335,00 | GBp 329,00 | 303,38K |
| 2026-07-16 | GBp 335,00 | +%1,36 | GBp 329,50 | GBp 335,00 | GBp 327,50 | 755,31K |
| 2026-07-15 | GBp 330,50 | +%1,38 | GBp 335,00 | GBp 335,00 | GBp 322,00 | 540,84K |
| 2026-07-14 | GBp 326,00 | +%0,62 | GBp 335,00 | GBp 335,00 | GBp 317,00 | 239,37K |
| 2026-07-13 | GBp 324,00 | +%1,89 | GBp 317,00 | GBp 324,00 | GBp 315,00 | 609,06K |
| 2026-07-10 | GBp 318,00 | -%0,16 | GBp 319,50 | GBp 324,75 | GBp 315,00 | 542,33K |
| 2026-07-09 | GBp 318,50 | +%1,92 | GBp 314,00 | GBp 318,50 | GBp 309,50 | 288,84K |
| 2026-07-08 | GBp 312,50 | -%2,80 | GBp 323,00 | GBp 323,00 | GBp 311,00 | 352,83K |
| 2026-07-07 | GBp 321,50 | -%0,31 | GBp 332,50 | GBp 332,50 | GBp 318,00 | 454,52K |
| 2026-07-06 | GBp 322,50 | +%0,47 | GBp 335,00 | GBp 335,00 | GBp 318,50 | 320,36K |
| 2026-07-03 | GBp 321,00 | +%0,94 | GBp 327,50 | GBp 327,50 | GBp 317,50 | 1,36M |
| 2026-07-02 | GBp 318,00 | +%0,95 | GBp 325,00 | GBp 325,00 | GBp 311,05 | 3,08M |
| 2026-07-01 | GBp 315,00 | +%2,44 | GBp 309,00 | GBp 315,00 | GBp 296,00 | 1,94M |
| 2026-06-30 | GBp 307,50 | -%0,65 | GBp 324,00 | GBp 324,00 | GBp 306,00 | 727,54K |
| 2026-06-29 | GBp 309,50 | +%0,49 | GBp 306,50 | GBp 312,50 | GBp 306,00 | 536,06K |
| 2026-06-26 | GBp 308,00 | +%2,33 | GBp 291,00 | GBp 310,00 | GBp 291,00 | 655,25K |
| 2026-06-25 | GBp 301,00 | -%0,17 | GBp 315,50 | GBp 315,50 | GBp 298,00 | 396,52K |
| 2026-06-24 | GBp 301,50 | +%0,67 | GBp 301,00 | GBp 307,00 | GBp 293,50 | 1,15M |
| 2026-06-23 | GBp 299,50 | -%2,12 | GBp 292,00 | GBp 305,00 | GBp 292,00 | 627,22K |
| 2026-06-22 | GBp 306,00 | -%3,47 | GBp 327,00 | GBp 327,00 | GBp 304,00 | 573,18K |
| 2026-06-19 | GBp 317,00 | +%2,26 | GBp 314,00 | GBp 323,00 | GBp 309,50 | 4,25M |
| 2026-06-18 | GBp 310,00 | -%2,21 | GBp 330,00 | GBp 330,00 | GBp 302,50 | 1,18M |
| 2026-06-17 | GBp 317,00 | +%0,79 | GBp 330,00 | GBp 330,00 | GBp 310,00 | 504,82K |
| 2026-06-16 | GBp 314,50 | -%0,16 | GBp 321,50 | GBp 321,50 | GBp 311,00 | 267,23K |
| 2026-06-15 | GBp 315,00 | -%0,63 | GBp 326,00 | GBp 326,00 | GBp 313,50 | 277,84K |
| 2026-06-12 | GBp 317,00 | +%2,26 | GBp 324,50 | GBp 324,50 | GBp 312,50 | 254,04K |
| 2026-06-11 | GBp 310,00 | +%0,16 | GBp 309,50 | GBp 312,50 | GBp 306,50 | 230,68K |
| 2026-06-10 | GBp 309,50 | +%0,32 | GBp 320,50 | GBp 320,50 | GBp 302,00 | 248,95K |
| 2026-06-09 | GBp 308,50 | -%1,75 | GBp 313,50 | GBp 320,60 | GBp 307,50 | 431,67K |
| 2026-06-08 | GBp 314,00 | +%0,96 | GBp 306,50 | GBp 316,00 | GBp 304,70 | 701,81K |
| 2026-06-05 | GBp 311,00 | +%1,14 | GBp 322,50 | GBp 322,50 | GBp 301,00 | 541,42K |
| 2026-06-04 | GBp 307,50 | +%1,99 | GBp 300,50 | GBp 310,50 | GBp 300,00 | 299,58K |
| 2026-06-03 | GBp 301,50 | -%2,11 | GBp 305,00 | GBp 309,50 | GBp 297,50 | 1,37M |
| 2026-06-02 | GBp 308,00 | +%0,82 | GBp 311,50 | GBp 312,00 | GBp 305,50 | 522,39K |
| 2026-06-01 | GBp 305,50 | -%1,45 | GBp 297,00 | GBp 313,00 | GBp 297,00 | 693,68K |
| 2026-05-29 | GBp 310,00 | +%0,81 | GBp 319,00 | GBp 319,00 | GBp 307,00 | 1,83M |
| 2026-05-28 | GBp 307,50 | -%0,32 | GBp 320,00 | GBp 320,00 | GBp 304,50 | 1,01M |
| 2026-05-27 | GBp 308,50 | -%0,96 | GBp 327,00 | GBp 327,00 | GBp 307,00 | 278,34K |