Markt geöffnet· · 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 1.849,50 | -0,46 % | GBp 1.839,50 | GBp 1.858,17 | GBp 1.822,00 | 104,08K |
| 2026-09-30 | GBp 1.858,00 | -0,11 % | GBp 1.871,50 | GBp 1.898,35 | GBp 1.854,50 | 851,46K |
| 2026-09-29 | GBp 1.860,00 | +0,22 % | GBp 1.863,50 | GBp 1.878,53 | GBp 1.851,00 | 681,46K |
| 2026-09-28 | GBp 1.856,00 | -0,24 % | GBp 1.865,00 | GBp 1.880,00 | GBp 1.853,50 | 746,91K |
| 2026-09-25 | GBp 1.860,50 | +1,00 % | GBp 1.845,00 | GBp 1.865,85 | GBp 1.833,00 | 440,08K |
| 2026-09-24 | GBp 1.842,00 | +0,77 % | GBp 1.831,50 | GBp 1.854,50 | GBp 1.821,50 | 583,58K |
| 2026-09-23 | GBp 1.828,00 | -1,46 % | GBp 1.863,50 | GBp 1.866,50 | GBp 1.823,00 | 676,62K |
| 2026-09-22 | GBp 1.855,00 | +1,70 % | GBp 1.821,50 | GBp 1.855,50 | GBp 1.816,70 | 679,09K |
| 2026-09-21 | GBp 1.824,00 | +1,00 % | GBp 1.801,50 | GBp 1.827,00 | GBp 1.797,00 | 452,65K |
| 2026-09-18 | GBp 1.806,00 | -2,01 % | GBp 1.837,00 | GBp 1.837,00 | GBp 1.798,35 | 2,11M |
| 2026-09-17 | GBp 1.843,00 | +0,22 % | GBp 1.849,50 | GBp 1.865,00 | GBp 1.834,50 | 786,10K |
| 2026-09-16 | GBp 1.839,00 | -0,11 % | GBp 1.839,50 | GBp 1.849,00 | GBp 1.812,00 | 905,39K |
| 2026-09-15 | GBp 1.841,00 | -1,34 % | GBp 1.868,00 | GBp 1.870,50 | GBp 1.830,50 | 873,81K |
| 2026-09-14 | GBp 1.866,00 | +1,22 % | GBp 1.845,00 | GBp 1.870,00 | GBp 1.843,50 | 925,55K |
| 2026-09-11 | GBp 1.843,50 | -0,89 % | GBp 1.855,00 | GBp 1.879,50 | GBp 1.838,39 | 897,00K |
| 2026-09-10 | GBp 1.860,00 | -7,92 % | GBp 1.820,00 | GBp 1.870,00 | GBp 1.777,00 | 2,54M |
| 2026-09-09 | GBp 2.020,00 | -0,93 % | GBp 2.025,00 | GBp 2.059,00 | GBp 2.018,00 | 686,57K |
| 2026-09-08 | GBp 2.039,00 | 0,00 % | GBp 2.037,00 | GBp 2.060,00 | GBp 2.026,00 | 927,28K |
| 2026-09-07 | GBp 2.039,00 | -1,59 % | GBp 2.051,00 | GBp 2.066,00 | GBp 2.039,00 | 619,78K |
| 2026-09-04 | GBp 2.072,00 | +1,57 % | GBp 2.039,00 | GBp 2.073,00 | GBp 2.034,00 | 1,03M |
| 2026-09-03 | GBp 2.040,00 | +0,44 % | GBp 2.043,00 | GBp 2.067,00 | GBp 2.040,00 | 1,05M |
| 2026-09-02 | GBp 2.031,00 | -0,49 % | GBp 2.035,00 | GBp 2.044,00 | GBp 2.015,00 | 887,10K |
| 2026-09-01 | GBp 2.041,00 | -0,54 % | GBp 2.042,00 | GBp 2.060,00 | GBp 2.027,00 | 988,67K |
| 2026-08-28 | GBp 2.052,00 | -0,58 % | GBp 2.071,00 | GBp 2.079,00 | GBp 2.052,00 | 939,57K |
| 2026-08-27 | GBp 2.064,00 | -0,72 % | GBp 2.073,00 | GBp 2.078,00 | GBp 2.062,00 | 808,24K |
| 2026-08-26 | GBp 2.079,00 | +0,73 % | GBp 2.070,00 | GBp 2.084,00 | GBp 2.060,00 | 426,20K |
| 2026-08-25 | GBp 2.064,00 | -0,24 % | GBp 2.063,00 | GBp 2.076,00 | GBp 2.050,00 | 806,44K |
| 2026-08-24 | GBp 2.069,00 | +0,39 % | GBp 2.056,00 | GBp 2.081,00 | GBp 2.045,00 | 515,09K |
| 2026-08-21 | GBp 2.061,00 | +1,48 % | GBp 2.040,00 | GBp 2.061,00 | GBp 2.024,00 | 1,22M |
| 2026-08-20 | GBp 2.031,00 | +0,30 % | GBp 2.030,00 | GBp 2.045,00 | GBp 2.018,00 | 561,07K |
| 2026-08-19 | GBp 2.025,00 | +0,45 % | GBp 2.021,00 | GBp 2.032,00 | GBp 2.005,00 | 713,80K |
| 2026-08-18 | GBp 2.016,00 | +0,65 % | GBp 1.997,50 | GBp 2.030,00 | GBp 1.997,50 | 643,16K |
| 2026-08-17 | GBp 2.003,00 | -2,39 % | GBp 2.051,00 | GBp 2.057,00 | GBp 1.990,50 | 602,57K |
| 2026-08-14 | GBp 2.052,00 | -0,63 % | GBp 2.066,00 | GBp 2.079,00 | GBp 2.043,00 | 506,19K |
| 2026-08-13 | GBp 2.065,00 | +1,08 % | GBp 2.046,00 | GBp 2.071,00 | GBp 2.046,00 | 473,66K |
| 2026-08-12 | GBp 2.043,00 | -1,45 % | GBp 2.064,00 | GBp 2.071,00 | GBp 2.039,00 | 745,98K |
| 2026-08-11 | GBp 2.073,00 | -0,48 % | GBp 2.078,00 | GBp 2.093,00 | GBp 2.066,94 | 1,01M |
| 2026-08-10 | GBp 2.083,00 | -2,21 % | GBp 2.128,00 | GBp 2.130,00 | GBp 2.083,00 | 571,57K |
| 2026-08-07 | GBp 2.130,00 | +0,61 % | GBp 2.121,00 | GBp 2.133,00 | GBp 2.097,00 | 540,00K |
| 2026-08-06 | GBp 2.117,00 | +0,57 % | GBp 2.111,00 | GBp 2.130,00 | GBp 2.101,65 | 1,13M |
| 2026-08-05 | GBp 2.105,00 | +0,43 % | GBp 2.111,00 | GBp 2.123,00 | GBp 2.086,00 | 562,60K |
| 2026-08-04 | GBp 2.096,00 | -1,27 % | GBp 2.105,00 | GBp 2.120,00 | GBp 2.091,00 | 1,07M |
| 2026-08-03 | GBp 2.123,00 | +1,72 % | GBp 2.079,00 | GBp 2.136,00 | GBp 2.079,00 | 649,87K |
| 2026-07-31 | GBp 2.087,00 | -0,19 % | GBp 2.132,00 | GBp 2.133,00 | GBp 2.068,00 | 1,24M |
| 2026-07-30 | GBp 2.091,00 | -0,43 % | GBp 2.088,00 | GBp 2.124,00 | GBp 2.085,00 | 732,96K |
| 2026-07-29 | GBp 2.100,00 | +2,14 % | GBp 2.059,00 | GBp 2.100,00 | GBp 2.050,00 | 619,47K |
| 2026-07-28 | GBp 2.056,00 | +2,14 % | GBp 2.032,00 | GBp 2.068,00 | GBp 2.025,00 | 821,35K |
| 2026-07-27 | GBp 2.013,00 | +0,88 % | GBp 2.012,00 | GBp 2.022,00 | GBp 1.982,50 | 555,36K |
| 2026-07-24 | GBp 1.995,50 | +1,42 % | GBp 1.961,50 | GBp 1.997,50 | GBp 1.955,00 | 393,10K |
| 2026-07-23 | GBp 1.967,50 | -2,21 % | GBp 2.000,00 | GBp 2.008,00 | GBp 1.965,00 | 861,87K |
| 2026-07-22 | GBp 2.012,00 | -0,20 % | GBp 2.019,00 | GBp 2.060,00 | GBp 2.005,00 | 1,11M |
| 2026-07-21 | GBp 2.016,00 | -0,20 % | GBp 2.006,00 | GBp 2.019,00 | GBp 1.997,50 | 623,24K |
| 2026-07-20 | GBp 2.020,00 | -1,56 % | GBp 2.033,00 | GBp 2.040,00 | GBp 2.012,00 | 578,73K |
| 2026-07-17 | GBp 2.052,00 | +2,29 % | GBp 2.017,00 | GBp 2.052,00 | GBp 2.016,00 | 1,24M |
| 2026-07-16 | GBp 2.006,00 | +1,96 % | GBp 1.952,00 | GBp 2.007,00 | GBp 1.947,00 | 704,43K |
| 2026-07-15 | GBp 1.967,50 | -0,63 % | GBp 1.966,00 | GBp 1.981,50 | GBp 1.948,50 | 920,11K |
| 2026-07-14 | GBp 1.980,00 | -1,20 % | GBp 1.987,50 | GBp 1.998,50 | GBp 1.975,00 | 514,20K |
| 2026-07-13 | GBp 2.004,00 | +0,80 % | GBp 1.993,00 | GBp 2.015,00 | GBp 1.990,00 | 616,01K |
| 2026-07-10 | GBp 1.988,00 | +1,58 % | GBp 1.955,00 | GBp 1.992,00 | GBp 1.944,50 | 624,31K |
| 2026-07-09 | GBp 1.957,00 | +0,77 % | GBp 1.935,00 | GBp 1.959,50 | GBp 1.918,00 | 684,62K |
| 2026-07-08 | GBp 1.942,00 | -1,42 % | GBp 1.960,50 | GBp 1.966,00 | GBp 1.933,50 | 987,76K |
| 2026-07-07 | GBp 1.970,00 | +3,77 % | GBp 1.911,00 | GBp 1.985,00 | GBp 1.903,00 | 1,65M |
| 2026-07-06 | GBp 1.898,50 | -2,99 % | GBp 1.961,00 | GBp 1.965,50 | GBp 1.888,25 | 790,05K |
| 2026-07-03 | GBp 1.957,00 | +1,58 % | GBp 1.934,50 | GBp 1.957,00 | GBp 1.919,50 | 622,00K |
| 2026-07-02 | GBp 1.926,50 | +0,16 % | GBp 1.916,00 | GBp 1.957,50 | GBp 1.916,00 | 2,55M |
| 2026-07-01 | GBp 1.923,50 | -3,15 % | GBp 1.933,50 | GBp 1.962,00 | GBp 1.893,00 | 3,11M |
| 2026-06-30 | GBp 1.986,00 | -0,15 % | GBp 1.994,00 | GBp 2.027,00 | GBp 1.983,00 | 1,66M |
| 2026-06-29 | GBp 1.989,00 | +0,53 % | GBp 1.971,50 | GBp 1.999,50 | GBp 1.966,00 | 1,50M |
| 2026-06-26 | GBp 1.978,50 | 0,00 % | GBp 1.981,50 | GBp 1.994,50 | GBp 1.966,50 | 1,37M |
| 2026-06-25 | GBp 1.978,50 | +1,12 % | GBp 1.950,00 | GBp 1.999,50 | GBp 1.943,50 | 1,42M |
| 2026-06-24 | GBp 1.956,50 | +3,82 % | GBp 1.895,50 | GBp 1.956,50 | GBp 1.891,55 | 726,56K |
| 2026-06-23 | GBp 1.884,50 | +0,21 % | GBp 1.863,00 | GBp 1.892,50 | GBp 1.863,00 | 684,47K |
| 2026-06-22 | GBp 1.880,50 | -0,24 % | GBp 1.885,00 | GBp 1.887,00 | GBp 1.858,00 | 891,51K |
| 2026-06-19 | GBp 1.885,00 | -1,31 % | GBp 1.916,00 | GBp 1.916,50 | GBp 1.866,00 | 3,52M |
| 2026-06-18 | GBp 1.910,00 | +1,30 % | GBp 1.873,50 | GBp 1.910,00 | GBp 1.854,50 | 895,28K |
| 2026-06-17 | GBp 1.885,50 | -0,45 % | GBp 1.892,00 | GBp 1.901,00 | GBp 1.856,00 | 1,52M |
| 2026-06-16 | GBp 1.894,00 | -1,69 % | GBp 1.892,50 | GBp 1.906,00 | GBp 1.871,00 | 910,67K |
| 2026-06-15 | GBp 1.926,50 | -1,00 % | GBp 1.965,50 | GBp 1.976,50 | GBp 1.926,50 | 1,90M |
| 2026-06-12 | GBp 1.946,00 | +0,91 % | GBp 1.939,00 | GBp 1.961,00 | GBp 1.934,50 | 986,04K |
| 2026-06-11 | GBp 1.928,50 | -0,46 % | GBp 1.899,00 | GBp 1.946,50 | GBp 1.890,00 | 677,43K |
| 2026-06-10 | GBp 1.937,50 | +2,57 % | GBp 1.908,50 | GBp 1.942,50 | GBp 1.901,00 | 836,88K |
| 2026-06-09 | GBp 1.889,00 | +1,34 % | GBp 1.852,00 | GBp 1.914,00 | GBp 1.852,00 | 454,89K |
| 2026-06-08 | GBp 1.864,00 | 0,00 % | GBp 1.863,00 | GBp 1.881,00 | GBp 1.855,00 | 808,77K |
| 2026-06-05 | GBp 1.864,00 | -0,53 % | GBp 1.878,00 | GBp 1.893,00 | GBp 1.864,00 | 935,82K |
| 2026-06-04 | GBp 1.874,00 | +0,67 % | GBp 1.864,50 | GBp 1.890,00 | GBp 1.861,50 | 532,04K |
| 2026-06-03 | GBp 1.861,50 | +1,03 % | GBp 1.844,50 | GBp 1.863,00 | GBp 1.839,50 | 694,31K |
| 2026-06-02 | GBp 1.842,50 | +1,49 % | GBp 1.819,00 | GBp 1.868,00 | GBp 1.819,00 | 912,51K |
| 2026-06-01 | GBp 1.815,50 | -0,36 % | GBp 1.814,00 | GBp 1.834,50 | GBp 1.797,00 | 1,75M |
| 2026-05-29 | GBp 1.822,00 | +0,25 % | GBp 1.817,50 | GBp 1.824,50 | GBp 1.806,50 | 4,27M |
| 2026-05-28 | GBp 1.817,50 | -3,01 % | GBp 1.847,50 | GBp 1.850,00 | GBp 1.814,00 | 884,16K |