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 155,60 | -0,77 % | GBp 156,80 | GBp 158,80 | GBp 153,92 | 530,02K |
| 2026-09-30 | GBp 156,80 | +1,42 % | GBp 160,00 | GBp 160,00 | GBp 154,00 | 574,40K |
| 2026-09-29 | GBp 154,60 | +0,13 % | GBp 160,40 | GBp 160,40 | GBp 153,80 | 324,48K |
| 2026-09-28 | GBp 154,40 | -0,39 % | GBp 161,00 | GBp 161,00 | GBp 154,00 | 283,04K |
| 2026-09-25 | GBp 155,00 | -0,13 % | GBp 157,00 | GBp 158,00 | GBp 154,20 | 274,20K |
| 2026-09-24 | GBp 155,20 | -1,02 % | GBp 155,00 | GBp 156,80 | GBp 154,60 | 1,04M |
| 2026-09-23 | GBp 156,80 | -0,76 % | GBp 159,00 | GBp 159,80 | GBp 155,20 | 588,70K |
| 2026-09-22 | GBp 158,00 | 0,00 % | GBp 157,00 | GBp 162,80 | GBp 157,00 | 969,24K |
| 2026-09-21 | GBp 158,00 | +0,13 % | GBp 157,60 | GBp 162,80 | GBp 157,00 | 556,81K |
| 2026-09-18 | GBp 157,80 | -1,99 % | GBp 156,00 | GBp 162,80 | GBp 156,00 | 379,28K |
| 2026-09-17 | GBp 161,00 | +4,01 % | GBp 158,40 | GBp 162,40 | GBp 155,60 | 1,66M |
| 2026-09-16 | GBp 154,80 | -0,39 % | GBp 155,20 | GBp 156,60 | GBp 154,20 | 374,43K |
| 2026-09-15 | GBp 155,40 | -1,15 % | GBp 157,40 | GBp 158,49 | GBp 154,80 | 276,49K |
| 2026-09-14 | GBp 157,20 | +0,90 % | GBp 159,00 | GBp 159,00 | GBp 155,00 | 243,69K |
| 2026-09-11 | GBp 155,80 | +0,13 % | GBp 159,00 | GBp 159,00 | GBp 154,00 | 368,51K |
| 2026-09-10 | GBp 155,60 | +0,52 % | GBp 153,00 | GBp 158,20 | GBp 153,00 | 505,35K |
| 2026-09-09 | GBp 154,80 | -0,39 % | GBp 162,00 | GBp 162,00 | GBp 152,24 | 475,33K |
| 2026-09-08 | GBp 155,40 | -3,84 % | GBp 162,20 | GBp 165,20 | GBp 154,40 | 1,26M |
| 2026-09-07 | GBp 161,60 | -2,06 % | GBp 165,00 | GBp 166,80 | GBp 161,60 | 494,34K |
| 2026-09-04 | GBp 165,00 | -4,62 % | GBp 175,00 | GBp 175,00 | GBp 165,00 | 685,34K |
| 2026-09-03 | GBp 173,00 | +6,53 % | GBp 165,00 | GBp 173,60 | GBp 156,74 | 1,47M |
| 2026-09-02 | GBp 162,40 | -2,40 % | GBp 170,00 | GBp 170,00 | GBp 161,20 | 851,78K |
| 2026-09-01 | GBp 166,40 | -0,72 % | GBp 170,00 | GBp 170,00 | GBp 164,60 | 424,06K |
| 2026-08-28 | GBp 167,60 | +0,96 % | GBp 166,00 | GBp 168,20 | GBp 162,60 | 3,48M |
| 2026-08-27 | GBp 166,00 | +1,72 % | GBp 163,00 | GBp 168,00 | GBp 163,00 | 658,23K |
| 2026-08-26 | GBp 163,20 | -2,63 % | GBp 170,00 | GBp 170,00 | GBp 162,60 | 781,27K |
| 2026-08-25 | GBp 167,60 | +0,84 % | GBp 169,80 | GBp 169,80 | GBp 165,80 | 241,37K |
| 2026-08-24 | GBp 166,20 | -1,19 % | GBp 169,80 | GBp 169,80 | GBp 165,40 | 236,68K |
| 2026-08-21 | GBp 168,20 | +1,94 % | GBp 165,00 | GBp 169,80 | GBp 162,20 | 143,44K |
| 2026-08-20 | GBp 165,00 | -1,32 % | GBp 162,20 | GBp 169,80 | GBp 162,20 | 538,77K |
| 2026-08-19 | GBp 167,20 | +1,95 % | GBp 169,80 | GBp 169,80 | GBp 162,20 | 178,43K |
| 2026-08-18 | GBp 164,00 | -0,49 % | GBp 169,80 | GBp 169,80 | GBp 163,16 | 216,16K |
| 2026-08-17 | GBp 164,80 | -1,08 % | GBp 169,80 | GBp 169,80 | GBp 163,00 | 184,80K |
| 2026-08-14 | GBp 166,60 | +2,46 % | GBp 163,00 | GBp 169,80 | GBp 160,76 | 408,48K |
| 2026-08-13 | GBp 162,60 | +1,63 % | GBp 164,00 | GBp 166,00 | GBp 160,30 | 454,84K |
| 2026-08-12 | GBp 160,00 | -1,48 % | GBp 162,00 | GBp 163,50 | GBp 159,60 | 495,65K |
| 2026-08-11 | GBp 162,40 | +0,87 % | GBp 164,00 | GBp 164,00 | GBp 159,60 | 469,06K |
| 2026-08-10 | GBp 161,00 | -3,13 % | GBp 161,00 | GBp 169,80 | GBp 161,00 | 371,85K |
| 2026-08-07 | GBp 166,20 | +0,73 % | GBp 170,00 | GBp 170,00 | GBp 165,00 | 233,73K |
| 2026-08-06 | GBp 165,00 | 0,00 % | GBp 169,00 | GBp 169,60 | GBp 162,01 | 298,19K |
| 2026-08-05 | GBp 165,00 | +0,36 % | GBp 165,00 | GBp 170,00 | GBp 161,00 | 436,65K |
| 2026-08-04 | GBp 164,40 | +0,37 % | GBp 170,00 | GBp 170,00 | GBp 161,00 | 764,00K |
| 2026-08-03 | GBp 163,80 | 0,00 % | GBp 168,00 | GBp 168,80 | GBp 160,20 | 771,42K |
| 2026-07-31 | GBp 163,80 | +0,61 % | GBp 168,00 | GBp 168,00 | GBp 160,20 | 603,77K |
| 2026-07-30 | GBp 162,80 | -6,33 % | GBp 173,00 | GBp 176,40 | GBp 159,00 | 653,57K |
| 2026-07-29 | GBp 173,80 | +0,81 % | GBp 168,20 | GBp 174,40 | GBp 168,20 | 1,02M |
| 2026-07-28 | GBp 172,40 | +2,62 % | GBp 170,00 | GBp 172,40 | GBp 167,11 | 1,30M |
| 2026-07-27 | GBp 168,00 | +3,96 % | GBp 163,00 | GBp 168,60 | GBp 162,40 | 916,01K |
| 2026-07-24 | GBp 161,60 | +1,51 % | GBp 161,80 | GBp 163,20 | GBp 159,40 | 558,39K |
| 2026-07-23 | GBp 159,20 | -3,16 % | GBp 166,00 | GBp 166,00 | GBp 158,40 | 361,11K |
| 2026-07-22 | GBp 164,40 | +1,61 % | GBp 164,00 | GBp 165,80 | GBp 159,00 | 423,25K |
| 2026-07-21 | GBp 161,80 | -0,12 % | GBp 164,00 | GBp 164,00 | GBp 159,60 | 202,62K |
| 2026-07-20 | GBp 162,00 | +1,00 % | GBp 164,00 | GBp 164,00 | GBp 159,00 | 1,98M |
| 2026-07-17 | GBp 160,40 | -0,50 % | GBp 162,00 | GBp 163,21 | GBp 159,40 | 230,16K |
| 2026-07-16 | GBp 161,20 | +0,75 % | GBp 162,00 | GBp 162,00 | GBp 158,00 | 301,61K |
| 2026-07-15 | GBp 160,00 | -0,62 % | GBp 162,00 | GBp 162,00 | GBp 157,00 | 303,10K |
| 2026-07-14 | GBp 161,00 | +0,25 % | GBp 158,00 | GBp 161,80 | GBp 156,05 | 412,99K |
| 2026-07-13 | GBp 160,60 | +1,77 % | GBp 159,40 | GBp 161,20 | GBp 156,00 | 970,58K |
| 2026-07-10 | GBp 157,80 | +0,51 % | GBp 160,00 | GBp 160,00 | GBp 156,80 | 915,88K |
| 2026-07-09 | GBp 157,00 | +1,29 % | GBp 159,00 | GBp 159,00 | GBp 155,20 | 2,21M |
| 2026-07-08 | GBp 155,00 | -3,13 % | GBp 158,20 | GBp 161,20 | GBp 153,90 | 2,74M |
| 2026-07-07 | GBp 160,00 | -0,37 % | GBp 160,40 | GBp 163,00 | GBp 159,20 | 307,39K |
| 2026-07-06 | GBp 160,60 | -0,50 % | GBp 165,00 | GBp 165,00 | GBp 158,40 | 246,14K |
| 2026-07-03 | GBp 161,40 | -0,49 % | GBp 163,00 | GBp 164,60 | GBp 160,52 | 684,63K |
| 2026-07-02 | GBp 162,20 | -0,98 % | GBp 163,00 | GBp 165,00 | GBp 160,00 | 266,69K |
| 2026-07-01 | GBp 163,80 | +5,95 % | GBp 156,00 | GBp 164,60 | GBp 155,00 | 454,11K |
| 2026-06-30 | GBp 154,60 | -0,39 % | GBp 155,20 | GBp 157,80 | GBp 153,20 | 536,14K |
| 2026-06-29 | GBp 155,20 | +0,39 % | GBp 151,00 | GBp 157,60 | GBp 151,00 | 556,75K |
| 2026-06-26 | GBp 154,60 | +2,11 % | GBp 155,00 | GBp 155,80 | GBp 150,00 | 584,60K |
| 2026-06-25 | GBp 151,40 | -1,05 % | GBp 151,20 | GBp 155,00 | GBp 151,00 | 677,31K |
| 2026-06-24 | GBp 153,00 | +0,53 % | GBp 154,00 | GBp 154,00 | GBp 149,80 | 327,73K |
| 2026-06-23 | GBp 152,20 | -0,13 % | GBp 153,40 | GBp 153,40 | GBp 150,96 | 329,05K |
| 2026-06-22 | GBp 152,40 | +1,46 % | GBp 155,40 | GBp 155,40 | GBp 148,40 | 257,49K |
| 2026-06-19 | GBp 150,20 | -2,34 % | GBp 155,40 | GBp 155,40 | GBp 150,20 | 742,83K |
| 2026-06-18 | GBp 153,80 | -1,28 % | GBp 153,20 | GBp 156,40 | GBp 150,80 | 961,25K |
| 2026-06-17 | GBp 155,80 | +2,10 % | GBp 155,80 | GBp 156,00 | GBp 151,40 | 346,32K |
| 2026-06-16 | GBp 152,60 | +0,39 % | GBp 155,00 | GBp 155,00 | GBp 151,00 | 1,13M |
| 2026-06-15 | GBp 152,00 | +1,20 % | GBp 156,00 | GBp 156,00 | GBp 150,20 | 399,54K |
| 2026-06-12 | GBp 150,20 | +2,46 % | GBp 149,40 | GBp 151,40 | GBp 147,00 | 281,27K |
| 2026-06-11 | GBp 146,60 | -3,93 % | GBp 152,60 | GBp 152,60 | GBp 145,40 | 850,88K |
| 2026-06-10 | GBp 152,60 | -0,26 % | GBp 156,40 | GBp 156,40 | GBp 150,60 | 213,71K |
| 2026-06-09 | GBp 153,00 | -3,29 % | GBp 157,20 | GBp 160,00 | GBp 153,00 | 375,34K |
| 2026-06-08 | GBp 158,20 | +1,02 % | GBp 155,00 | GBp 159,00 | GBp 152,00 | 376,86K |
| 2026-06-05 | GBp 156,60 | -1,51 % | GBp 159,60 | GBp 162,60 | GBp 156,40 | 429,67K |
| 2026-06-04 | GBp 159,00 | +1,02 % | GBp 155,00 | GBp 159,80 | GBp 155,00 | 1,30M |
| 2026-06-03 | GBp 157,40 | -1,87 % | GBp 162,80 | GBp 162,80 | GBp 156,71 | 618,78K |
| 2026-06-02 | GBp 160,40 | -1,84 % | GBp 163,40 | GBp 168,20 | GBp 159,40 | 710,77K |
| 2026-06-01 | GBp 163,40 | +2,77 % | GBp 160,00 | GBp 163,40 | GBp 156,00 | 550,59K |
| 2026-05-29 | GBp 159,00 | +3,25 % | GBp 157,00 | GBp 159,40 | GBp 153,40 | 405,18K |
| 2026-05-28 | GBp 154,00 | -0,77 % | GBp 153,00 | GBp 155,00 | GBp 152,00 | 1,00M |