Markt geschlossen· · GBp · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | GBp 3.985,00 | -1,85 % | GBp 4.027,00 | GBp 4.060,41 | GBp 3.954,00 | 840,75K |
| 2026-09-30 | GBp 4.060,00 | +1,70 % | GBp 4.008,00 | GBp 4.173,00 | GBp 4.008,00 | 3,92M |
| 2026-09-29 | GBp 3.992,00 | +0,68 % | GBp 4.024,00 | GBp 4.105,92 | GBp 3.992,00 | 1,94M |
| 2026-09-28 | GBp 3.965,00 | -1,90 % | GBp 3.976,00 | GBp 4.010,00 |
| GBp 3.904,00 |
| 2,59M |
| 2026-09-25 | GBp 4.042,00 | +1,56 % | GBp 4.076,00 | GBp 4.104,00 | GBp 4.016,00 | 1,98M |
| 2026-09-24 | GBp 3.980,00 | -1,22 % | GBp 3.994,00 | GBp 4.093,00 | GBp 3.968,00 | 4,34M |
| 2026-09-23 | GBp 4.029,00 | -1,95 % | GBp 4.156,00 | GBp 4.159,00 | GBp 4.025,00 | 2,06M |
| 2026-09-22 | GBp 4.109,00 | +0,98 % | GBp 4.079,00 | GBp 4.202,00 | GBp 4.037,73 | 3,81M |
| 2026-09-21 | GBp 4.069,00 | +2,88 % | GBp 4.015,00 | GBp 4.127,00 | GBp 3.980,00 | 1,62M |
| 2026-09-18 | GBp 3.955,00 | -2,42 % | GBp 4.033,00 | GBp 4.098,00 | GBp 3.949,00 | 4,57M |
| 2026-09-17 | GBp 4.053,00 | +3,58 % | GBp 3.956,00 | GBp 4.060,00 | GBp 3.914,00 | 2,86M |
| 2026-09-16 | GBp 3.913,00 | +1,29 % | GBp 3.946,00 | GBp 3.956,00 | GBp 3.903,00 | 2,82M |
| 2026-09-15 | GBp 3.863,00 | -0,69 % | GBp 3.899,00 | GBp 3.949,00 | GBp 3.804,00 | 2,20M |
| 2026-09-14 | GBp 3.890,00 | -2,51 % | GBp 3.921,00 | GBp 3.953,00 | GBp 3.806,00 | 6,53M |
| 2026-09-11 | GBp 3.990,00 | +0,45 % | GBp 3.991,00 | GBp 4.027,00 | GBp 3.894,00 | 2,13M |
| 2026-09-10 | GBp 3.972,00 | -4,86 % | GBp 4.166,00 | GBp 4.197,00 | GBp 3.905,00 | 3,14M |
| 2026-09-09 | GBp 4.175,00 | -3,04 % | GBp 4.307,00 | GBp 4.340,00 | GBp 4.149,00 | 4,31M |
| 2026-09-08 | GBp 4.306,00 | +2,77 % | GBp 4.175,00 | GBp 4.348,00 | GBp 4.155,00 | 5,66M |
| 2026-09-07 | GBp 4.190,00 | +0,58 % | GBp 4.167,00 | GBp 4.210,00 | GBp 4.121,00 | 2,45M |
| 2026-09-04 | GBp 4.166,00 | -0,22 % | GBp 4.130,00 | GBp 4.180,00 | GBp 4.088,00 | 4,47M |
| 2026-09-03 | GBp 4.175,00 | +0,99 % | GBp 4.150,00 | GBp 4.251,00 | GBp 4.121,00 | 6,11M |
| 2026-09-02 | GBp 4.134,00 | +0,51 % | GBp 4.063,00 | GBp 4.188,00 | GBp 4.042,00 | 8,34M |
| 2026-09-01 | GBp 4.113,00 | -3,65 % | GBp 4.204,00 | GBp 4.283,00 | GBp 4.084,00 | 7,07M |
| 2026-08-28 | GBp 4.269,00 | +0,61 % | GBp 4.264,00 | GBp 4.321,00 | GBp 4.211,00 | 8,92M |
| 2026-08-27 | GBp 4.243,00 | +0,55 % | GBp 4.213,00 | GBp 4.249,00 | GBp 4.185,70 | 7,07M |
| 2026-08-26 | GBp 4.220,00 | +0,40 % | GBp 4.224,00 | GBp 4.280,00 | GBp 4.208,00 | 4,83M |
| 2026-08-25 | GBp 4.203,00 | +2,06 % | GBp 4.141,00 | GBp 4.215,00 | GBp 4.110,00 | 5,84M |
| 2026-08-24 | GBp 4.118,00 | +1,25 % | GBp 4.073,00 | GBp 4.167,00 | GBp 4.071,00 | 29,76M |
| 2026-08-21 | GBp 4.067,00 | +2,55 % | GBp 4.037,00 | GBp 4.140,00 | GBp 4.015,00 | 4,23M |
| 2026-08-20 | GBp 3.966,00 | -1,22 % | GBp 3.995,00 | GBp 4.011,00 | GBp 3.847,00 | 3,18M |
| 2026-08-19 | GBp 4.015,00 | +4,80 % | GBp 3.862,00 | GBp 4.024,00 | GBp 3.822,00 | 4,12M |
| 2026-08-18 | GBp 3.831,00 | -2,47 % | GBp 3.900,00 | GBp 3.931,00 | GBp 3.814,00 | 7,76M |
| 2026-08-17 | GBp 3.928,00 | +2,03 % | GBp 3.934,00 | GBp 3.957,00 | GBp 3.890,00 | 11,34M |
| 2026-08-14 | GBp 3.850,00 | -1,66 % | GBp 3.866,00 | GBp 3.904,00 | GBp 3.817,00 | 25,22M |
| 2026-08-13 | GBp 3.915,00 | -3,52 % | GBp 3.984,00 | GBp 3.987,00 | GBp 3.905,00 | 12,31M |
| 2026-08-12 | GBp 4.058,00 | +0,92 % | GBp 4.041,00 | GBp 4.121,00 | GBp 4.041,00 | 1,71M |
| 2026-08-11 | GBp 4.021,00 | -0,52 % | GBp 4.049,00 | GBp 4.081,00 | GBp 4.016,00 | 1,84M |
| 2026-08-10 | GBp 4.042,00 | +0,50 % | GBp 4.024,00 | GBp 4.074,37 | GBp 3.977,00 | 4,11M |
| 2026-08-07 | GBp 4.022,00 | +1,16 % | GBp 4.007,00 | GBp 4.064,00 | GBp 3.949,00 | 3,31M |
| 2026-08-06 | GBp 3.976,00 | -1,12 % | GBp 4.011,00 | GBp 4.124,00 | GBp 3.950,00 | 3,52M |
| 2026-08-05 | GBp 4.021,00 | +2,92 % | GBp 4.015,00 | GBp 4.059,00 | GBp 3.938,00 | 9,48M |
| 2026-08-04 | GBp 3.907,00 | +5,45 % | GBp 3.772,00 | GBp 3.941,00 | GBp 3.751,00 | 6,96M |
| 2026-08-03 | GBp 3.705,00 | -0,75 % | GBp 3.785,00 | GBp 3.824,00 | GBp 3.642,00 | 9,19M |
| 2026-07-31 | GBp 3.733,00 | +0,19 % | GBp 3.783,00 | GBp 3.873,39 | GBp 3.704,00 | 3,26M |
| 2026-07-30 | GBp 3.726,00 | +3,44 % | GBp 3.590,00 | GBp 3.808,00 | GBp 3.576,00 | 8,80M |
| 2026-07-29 | GBp 3.602,00 | -0,55 % | GBp 3.632,00 | GBp 3.674,00 | GBp 3.519,00 | 3,07M |
| 2026-07-28 | GBp 3.622,00 | -0,52 % | GBp 3.581,00 | GBp 3.667,00 | GBp 3.542,00 | 3,32M |
| 2026-07-27 | GBp 3.641,00 | -2,15 % | GBp 3.786,00 | GBp 3.794,00 | GBp 3.609,00 | 10,72M |
| 2026-07-24 | GBp 3.721,00 | +2,51 % | GBp 3.632,00 | GBp 3.743,00 | GBp 3.631,00 | 6,63M |
| 2026-07-23 | GBp 3.630,00 | +2,86 % | GBp 3.700,00 | GBp 3.760,00 | GBp 3.630,00 | 4,40M |
| 2026-07-22 | GBp 3.529,00 | +1,47 % | GBp 3.462,00 | GBp 3.530,00 | GBp 3.452,00 | 2,45M |
| 2026-07-21 | GBp 3.478,00 | +3,36 % | GBp 3.430,00 | GBp 3.503,00 | GBp 3.406,00 | 3,23M |
| 2026-07-20 | GBp 3.365,00 | -1,03 % | GBp 3.374,00 | GBp 3.411,00 | GBp 3.338,00 | 3,33M |
| 2026-07-17 | GBp 3.400,00 | -2,44 % | GBp 3.400,00 | GBp 3.431,00 | GBp 3.333,00 | 8,45M |
| 2026-07-16 | GBp 3.485,00 | -1,75 % | GBp 3.563,00 | GBp 3.576,00 | GBp 3.447,00 | 2,45M |
| 2026-07-15 | GBp 3.547,00 | -3,35 % | GBp 3.665,00 | GBp 3.682,00 | GBp 3.539,00 | 4,91M |
| 2026-07-14 | GBp 3.670,00 | +2,40 % | GBp 3.620,00 | GBp 3.702,00 | GBp 3.576,00 | 3,47M |
| 2026-07-13 | GBp 3.584,00 | -1,02 % | GBp 3.581,00 | GBp 3.660,00 | GBp 3.575,00 | 4,45M |
| 2026-07-10 | GBp 3.621,00 | +1,20 % | GBp 3.619,00 | GBp 3.669,00 | GBp 3.563,00 | 3,41M |
| 2026-07-09 | GBp 3.578,00 | +5,83 % | GBp 3.508,00 | GBp 3.585,00 | GBp 3.463,00 | 4,02M |
| 2026-07-08 | GBp 3.381,00 | -6,34 % | GBp 3.587,00 | GBp 3.596,00 | GBp 3.250,00 | 7,10M |
| 2026-07-07 | GBp 3.610,00 | -4,60 % | GBp 3.718,00 | GBp 3.735,00 | GBp 3.591,00 | 3,23M |
| 2026-07-06 | GBp 3.784,00 | -0,03 % | GBp 3.779,00 | GBp 3.802,00 | GBp 3.735,65 | 4,33M |
| 2026-07-03 | GBp 3.785,00 | +1,18 % | GBp 3.783,00 | GBp 3.805,00 | GBp 3.760,00 | 1,28M |
| 2026-07-02 | GBp 3.741,00 | +0,51 % | GBp 3.686,00 | GBp 3.789,00 | GBp 3.661,00 | 3,98M |
| 2026-07-01 | GBp 3.722,00 | +0,68 % | GBp 3.667,00 | GBp 3.738,00 | GBp 3.630,00 | 2,57M |
| 2026-06-30 | GBp 3.697,00 | +1,93 % | GBp 3.719,00 | GBp 3.766,00 | GBp 3.697,00 | 8,03M |
| 2026-06-29 | GBp 3.627,00 | -2,45 % | GBp 3.710,00 | GBp 3.726,00 | GBp 3.600,00 | 2,04M |
| 2026-06-26 | GBp 3.718,00 | +0,43 % | GBp 3.651,00 | GBp 3.718,00 | GBp 3.604,00 | 3,19M |
| 2026-06-25 | GBp 3.702,00 | +2,49 % | GBp 3.586,00 | GBp 3.764,00 | GBp 3.570,00 | 5,75M |
| 2026-06-24 | GBp 3.612,00 | -2,64 % | GBp 3.742,00 | GBp 3.750,00 | GBp 3.541,00 | 8,36M |
| 2026-06-23 | GBp 3.710,00 | -4,99 % | GBp 3.755,00 | GBp 3.785,00 | GBp 3.672,00 | 4,69M |
| 2026-06-22 | GBp 3.905,00 | +0,39 % | GBp 3.917,00 | GBp 3.955,00 | GBp 3.882,00 | 5,39M |
| 2026-06-19 | GBp 3.890,00 | -2,63 % | GBp 3.969,00 | GBp 3.973,00 | GBp 3.865,00 | 7,72M |
| 2026-06-18 | GBp 3.995,00 | -3,32 % | GBp 4.092,00 | GBp 4.096,00 | GBp 3.983,00 | 6,10M |
| 2026-06-17 | GBp 4.132,00 | +0,85 % | GBp 4.099,00 | GBp 4.133,00 | GBp 4.070,00 | 2,38M |
| 2026-06-16 | GBp 4.097,00 | +0,22 % | GBp 4.036,00 | GBp 4.125,00 | GBp 4.032,00 | 2,95M |
| 2026-06-15 | GBp 4.088,00 | +2,15 % | GBp 4.150,00 | GBp 4.162,00 | GBp 4.034,00 | 3,62M |
| 2026-06-12 | GBp 4.002,00 | +5,21 % | GBp 3.935,00 | GBp 4.030,00 | GBp 3.890,00 | 3,63M |
| 2026-06-11 | GBp 3.804,00 | +2,48 % | GBp 3.720,00 | GBp 3.824,00 | GBp 3.716,00 | 4,60M |
| 2026-06-10 | GBp 3.712,00 | -1,49 % | GBp 3.775,00 | GBp 3.788,00 | GBp 3.693,00 | 2,81M |
| 2026-06-09 | GBp 3.768,00 | -2,76 % | GBp 3.860,00 | GBp 3.916,00 | GBp 3.768,00 | 4,27M |
| 2026-06-08 | GBp 3.875,00 | +0,49 % | GBp 3.799,00 | GBp 3.887,00 | GBp 3.774,00 | 2,93M |
| 2026-06-05 | GBp 3.856,00 | -5,16 % | GBp 4.059,00 | GBp 4.059,00 | GBp 3.856,00 | 5,71M |
| 2026-06-04 | GBp 4.066,00 | -0,97 % | GBp 4.078,00 | GBp 4.100,00 | GBp 4.012,00 | 3,81M |
| 2026-06-03 | GBp 4.106,00 | -2,82 % | GBp 4.209,00 | GBp 4.236,01 | GBp 4.095,60 | 3,81M |
| 2026-06-02 | GBp 4.225,00 | +4,14 % | GBp 4.114,00 | GBp 4.239,00 | GBp 4.111,00 | 3,14M |
| 2026-06-01 | GBp 4.057,00 | +1,73 % | GBp 4.012,00 | GBp 4.059,00 | GBp 3.963,00 | 2,40M |
| 2026-05-29 | GBp 3.988,00 | -0,13 % | GBp 4.018,00 | GBp 4.042,00 | GBp 3.981,00 | 7,20M |
| 2026-05-28 | GBp 3.993,00 | +1,09 % | GBp 3.934,00 | GBp 4.000,00 | GBp 3.866,00 | 6,95M |