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 1.935,00 | 0,00 % | GBp 2.000,00 | GBp 2.000,00 | GBp 1.901,60 | 11,03K |
| 2026-09-30 | GBp 1.935,00 | +1,04 % | GBp 1.950,00 | GBp 2.000,00 | GBp 1.906,00 | 21,60K |
| 2026-09-29 | GBp 1.915,00 | +0,79 % | GBp 1.940,00 | GBp 1.950,00 | GBp 1.870,00 | 338 |
| 2026-09-28 | GBp 1.900,00 | +0,53 % | GBp 1.860,00 | GBp 1.950,00 | GBp 1.860,00 | 1,12K |
| 2026-09-25 | GBp 1.890,00 | -2,83 % | GBp 1.900,00 | GBp 1.943,43 | GBp 1.880,00 | 2,47K |
| 2026-09-24 | GBp 1.945,00 | +2,91 % | GBp 1.850,00 | GBp 1.990,00 | GBp 1.850,00 | 425,88K |
| 2026-09-23 | GBp 1.890,00 | +0,80 % | GBp 1.900,00 | GBp 2.000,00 | GBp 1.850,00 | 3,53K |
| 2026-09-22 | GBp 1.875,00 | 0,00 % | GBp 1.860,00 | GBp 1.950,00 | GBp 1.850,00 | 5,59K |
| 2026-09-21 | GBp 1.875,00 | +0,27 % | GBp 1.910,00 | GBp 1.910,00 | GBp 1.800,00 | 1,64K |
| 2026-09-18 | GBp 1.870,00 | -1,58 % | GBp 1.860,00 | GBp 1.980,00 | GBp 1.830,00 | 50,80K |
| 2026-09-17 | GBp 1.900,00 | -3,80 % | GBp 1.950,00 | GBp 2.000,00 | GBp 1.840,00 | 276,97K |
| 2026-09-16 | GBp 1.975,00 | +1,28 % | GBp 1.960,00 | GBp 1.990,00 | GBp 1.960,00 | 504 |
| 2026-09-15 | GBp 1.950,00 | -0,51 % | GBp 1.950,00 | GBp 2.080,00 | GBp 1.950,00 | 1,09K |
| 2026-09-14 | GBp 1.960,00 | -2,00 % | GBp 1.940,00 | GBp 2.004,00 | GBp 1.940,00 | 12,86K |
| 2026-09-11 | GBp 2.000,00 | 0,00 % | GBp 1.980,00 | GBp 2.020,00 | GBp 1.940,00 | 7,08K |
| 2026-09-10 | GBp 2.000,00 | -1,48 % | GBp 2.000,00 | GBp 2.080,00 | GBp 1.980,00 | 20,97K |
| 2026-09-09 | GBp 2.030,00 | -0,49 % | GBp 2.020,00 | GBp 2.080,00 | GBp 2.020,00 | 3,42K |
| 2026-09-08 | GBp 2.040,00 | -0,49 % | GBp 2.020,00 | GBp 2.080,00 | GBp 2.020,00 | 1,32K |
| 2026-09-07 | GBp 2.050,00 | +0,49 % | GBp 2.040,00 | GBp 2.100,00 | GBp 2.020,00 | 4,36K |
| 2026-09-04 | GBp 2.040,00 | -0,97 % | GBp 2.040,00 | GBp 2.100,00 | GBp 2.040,00 | 4,45K |
| 2026-09-03 | GBp 2.060,00 | 0,00 % | GBp 2.080,00 | GBp 2.080,00 | GBp 2.040,00 | 699 |
| 2026-09-02 | GBp 2.060,00 | -1,90 % | GBp 2.100,00 | GBp 2.100,00 | GBp 2.040,00 | 21,13K |
| 2026-09-01 | GBp 2.100,00 | +1,45 % | GBp 2.040,00 | GBp 2.100,00 | GBp 2.040,00 | 14,02K |
| 2026-08-28 | GBp 2.070,00 | +0,49 % | GBp 2.040,00 | GBp 2.100,00 | GBp 2.040,00 | 2,39K |
| 2026-08-27 | GBp 2.060,00 | 0,00 % | GBp 2.074,00 | GBp 2.074,00 | GBp 2.074,00 | 915 |
| 2026-08-26 | GBp 2.060,00 | -0,48 % | GBp 2.100,00 | GBp 2.100,00 | GBp 2.040,00 | 6,70K |
| 2026-08-25 | GBp 2.070,00 | -0,48 % | GBp 2.078,00 | GBp 2.078,00 | GBp 2.045,00 | 652 |
| 2026-08-24 | GBp 2.080,00 | 0,00 % | GBp 2.080,00 | GBp 2.080,00 | GBp 2.040,00 | 2,27K |
| 2026-08-21 | GBp 2.080,00 | -0,95 % | GBp 2.100,00 | GBp 2.100,00 | GBp 2.040,00 | 2,97K |
| 2026-08-20 | GBp 2.100,00 | +1,94 % | GBp 2.080,00 | GBp 2.100,00 | GBp 2.040,00 | 25,58K |
| 2026-08-19 | GBp 2.060,00 | 0,00 % | GBp 2.080,00 | GBp 2.100,00 | GBp 2.040,00 | 1,02K |
| 2026-08-18 | GBp 2.060,00 | -0,96 % | GBp 2.080,00 | GBp 2.086,80 | GBp 2.042,20 | 8,57K |
| 2026-08-17 | GBp 2.080,00 | +1,96 % | GBp 2.060,00 | GBp 2.100,00 | GBp 2.040,00 | 1,98K |
| 2026-08-14 | GBp 2.040,00 | -0,97 % | GBp 2.060,00 | GBp 2.060,00 | GBp 2.032,20 | 213 |
| 2026-08-13 | GBp 2.060,00 | -0,96 % | GBp 2.060,00 | GBp 2.060,00 | GBp 2.020,00 | 7,29K |
| 2026-08-12 | GBp 2.080,00 | +0,97 % | GBp 2.080,00 | GBp 2.080,00 | GBp 2.000,00 | 5,26K |
| 2026-08-11 | GBp 2.060,00 | 0,00 % | GBp 2.060,00 | GBp 2.102,93 | GBp 2.040,00 | 2,98K |
| 2026-08-10 | GBp 2.060,00 | 0,00 % | GBp 2.060,00 | GBp 2.060,00 | GBp 2.040,00 | 1,76K |
| 2026-08-07 | GBp 2.060,00 | +0,98 % | GBp 1.950,00 | GBp 2.060,00 | GBp 1.950,00 | 1,42K |
| 2026-08-06 | GBp 2.040,00 | +2,00 % | GBp 2.020,00 | GBp 2.040,00 | GBp 1.950,70 | 7,07K |
| 2026-08-05 | GBp 2.000,00 | +1,52 % | GBp 1.970,00 | GBp 2.020,00 | GBp 1.970,00 | 11,62K |
| 2026-08-04 | GBp 1.970,00 | -1,50 % | GBp 2.000,00 | GBp 2.000,00 | GBp 1.970,00 | 4,94K |
| 2026-08-03 | GBp 2.000,00 | +1,52 % | GBp 1.950,00 | GBp 2.000,00 | GBp 1.950,00 | 2,69K |
| 2026-07-31 | GBp 1.970,00 | -0,51 % | GBp 1.950,00 | GBp 2.000,00 | GBp 1.950,00 | 76 |
| 2026-07-30 | GBp 1.980,00 | +0,25 % | GBp 2.000,00 | GBp 2.020,00 | GBp 1.950,00 | 1,12K |
| 2026-07-29 | GBp 1.975,00 | +1,28 % | GBp 1.950,00 | GBp 2.000,00 | GBp 1.946,79 | 77,66K |
| 2026-07-28 | GBp 1.950,00 | -1,52 % | GBp 2.020,00 | GBp 2.020,00 | GBp 1.950,00 | 44,15K |
| 2026-07-27 | GBp 1.980,00 | +2,59 % | GBp 1.990,00 | GBp 2.000,00 | GBp 1.910,00 | 10,13K |
| 2026-07-24 | GBp 1.930,00 | -1,03 % | GBp 1.900,00 | GBp 2.000,00 | GBp 1.900,00 | 88,93K |
| 2026-07-23 | GBp 1.950,00 | +1,04 % | GBp 1.940,00 | GBp 1.960,00 | GBp 1.927,46 | 374 |
| 2026-07-22 | GBp 1.930,00 | +1,58 % | GBp 1.940,00 | GBp 1.960,00 | GBp 1.900,00 | 23,52K |
| 2026-07-21 | GBp 1.900,00 | +0,53 % | GBp 1.890,00 | GBp 1.950,00 | GBp 1.890,00 | 81,39K |
| 2026-07-20 | GBp 1.890,00 | -1,05 % | GBp 1.900,00 | GBp 1.923,40 | GBp 1.890,00 | 9,37K |
| 2026-07-17 | GBp 1.910,00 | +0,53 % | GBp 1.900,00 | GBp 1.920,00 | GBp 1.860,00 | 12,28K |
| 2026-07-16 | GBp 1.900,00 | -0,78 % | GBp 1.930,00 | GBp 1.930,00 | GBp 1.900,00 | 1,91K |
| 2026-07-15 | GBp 1.915,00 | +1,32 % | GBp 1.920,00 | GBp 1.930,00 | GBp 1.890,90 | 2,84K |
| 2026-07-14 | GBp 1.890,00 | -0,53 % | GBp 1.860,00 | GBp 1.900,00 | GBp 1.850,00 | 3,30K |
| 2026-07-13 | GBp 1.900,00 | -0,78 % | GBp 1.930,00 | GBp 1.930,00 | GBp 1.820,00 | 10,95K |
| 2026-07-10 | GBp 1.915,00 | +5,22 % | GBp 1.900,00 | GBp 2.080,00 | GBp 1.810,00 | 22,06K |
| 2026-07-09 | GBp 1.820,00 | -2,93 % | GBp 1.900,00 | GBp 1.900,00 | GBp 1.820,00 | 2,51K |
| 2026-07-08 | GBp 1.875,00 | +0,27 % | GBp 1.860,00 | GBp 1.890,00 | GBp 1.810,00 | 10,71K |
| 2026-07-07 | GBp 1.870,00 | +1,08 % | GBp 1.850,00 | GBp 1.900,00 | GBp 1.800,00 | 6,62K |
| 2026-07-06 | GBp 1.850,00 | +3,93 % | GBp 1.790,00 | GBp 1.870,00 | GBp 1.790,00 | 4,18K |
| 2026-07-03 | GBp 1.780,00 | +3,49 % | GBp 1.740,00 | GBp 1.780,00 | GBp 1.730,00 | 10,41K |
| 2026-07-02 | GBp 1.720,00 | -0,58 % | GBp 1.700,00 | GBp 1.740,00 | GBp 1.700,00 | 2,62K |
| 2026-07-01 | GBp 1.730,00 | +0,87 % | GBp 1.730,00 | GBp 1.740,00 | GBp 1.700,00 | 8,11K |
| 2026-06-30 | GBp 1.715,00 | -0,29 % | GBp 1.730,00 | GBp 1.730,00 | GBp 1.690,00 | 4,68K |
| 2026-06-29 | GBp 1.720,00 | +1,18 % | GBp 1.720,00 | GBp 1.740,00 | GBp 1.710,00 | 857 |
| 2026-06-26 | GBp 1.700,00 | -1,16 % | GBp 1.700,00 | GBp 1.750,00 | GBp 1.670,00 | 8,36K |
| 2026-06-25 | GBp 1.720,00 | +4,24 % | GBp 1.650,00 | GBp 1.720,00 | GBp 1.620,00 | 6,13K |
| 2026-06-24 | GBp 1.650,00 | -1,20 % | GBp 1.710,00 | GBp 1.720,00 | GBp 1.650,00 | 23,11K |
| 2026-06-23 | GBp 1.670,00 | -4,57 % | GBp 1.750,00 | GBp 1.760,00 | GBp 1.670,00 | 17,44K |
| 2026-06-22 | GBp 1.750,00 | +1,16 % | GBp 1.750,00 | GBp 1.750,00 | GBp 1.700,00 | 3,39K |
| 2026-06-19 | GBp 1.730,00 | +0,87 % | GBp 1.700,00 | GBp 1.740,00 | GBp 1.700,00 | 11,18K |
| 2026-06-18 | GBp 1.715,00 | -0,87 % | GBp 1.700,00 | GBp 1.730,00 | GBp 1.700,00 | 2,44K |
| 2026-06-17 | GBp 1.730,00 | +2,37 % | GBp 1.730,00 | GBp 1.730,00 | GBp 1.699,17 | 2,98K |
| 2026-06-16 | GBp 1.690,00 | -1,74 % | GBp 1.730,00 | GBp 1.730,00 | GBp 1.667,91 | 2,78K |
| 2026-06-15 | GBp 1.720,00 | +2,38 % | GBp 1.680,00 | GBp 1.720,00 | GBp 1.640,00 | 6,51K |
| 2026-06-12 | GBp 1.680,00 | +2,44 % | GBp 1.640,00 | GBp 1.680,00 | GBp 1.640,00 | 7,30K |
| 2026-06-11 | GBp 1.640,00 | -1,20 % | GBp 1.650,00 | GBp 1.660,00 | GBp 1.630,00 | 38,17K |
| 2026-06-10 | GBp 1.660,00 | 0,00 % | GBp 1.650,00 | GBp 1.660,00 | GBp 1.620,00 | 2,18K |
| 2026-06-09 | GBp 1.660,00 | -1,19 % | GBp 1.680,00 | GBp 1.680,00 | GBp 1.620,00 | 1,26K |
| 2026-06-08 | GBp 1.680,00 | +1,82 % | GBp 1.630,00 | GBp 1.680,00 | GBp 1.625,00 | 5,23K |
| 2026-06-05 | GBp 1.650,00 | -0,60 % | GBp 1.670,00 | GBp 1.680,00 | GBp 1.620,00 | 6,77K |
| 2026-06-04 | GBp 1.660,00 | 0,00 % | GBp 1.610,00 | GBp 1.670,00 | GBp 1.610,00 | 8,78K |
| 2026-06-03 | GBp 1.660,00 | +0,61 % | GBp 1.670,00 | GBp 1.670,00 | GBp 1.620,00 | 12,76K |
| 2026-06-02 | GBp 1.650,00 | +1,85 % | GBp 1.650,00 | GBp 1.670,00 | GBp 1.640,00 | 77,16K |
| 2026-06-01 | GBp 1.620,00 | -2,41 % | GBp 1.680,00 | GBp 1.680,00 | GBp 1.620,00 | 2,97K |
| 2026-05-29 | GBp 1.660,00 | +3,11 % | GBp 1.620,00 | GBp 1.670,00 | GBp 1.620,00 | 1,04K |
| 2026-05-28 | GBp 1.610,00 | -0,92 % | GBp 1.650,00 | GBp 1.670,00 | GBp 1.610,00 | 3,72K |