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 |
|---|---|---|---|---|---|---|
| 2026-09-30 | GBp 15,00 | -2,60 % | GBp 15,15 | GBp 15,20 | GBp 14,80 | 442,03K |
| 2026-09-29 | GBp 15,40 | +2,67 % | GBp 15,15 | GBp 15,40 | GBp 14,84 | 570,34K |
| 2026-09-28 | GBp 15,00 | -1,96 % | GBp 15,25 | GBp 15,30 | GBp 15,00 | 3,31M |
| 2026-09-25 | GBp 15,30 | -0,33 % | GBp 15,20 | GBp 15,50 | GBp 15,20 |
| 528,94K |
| 2026-09-24 | GBp 15,35 | -2,85 % | GBp 15,50 | GBp 15,70 | GBp 15,30 | 880,29K |
| 2026-09-23 | GBp 15,80 | +2,27 % | GBp 15,30 | GBp 15,80 | GBp 15,20 | 388,26K |
| 2026-09-22 | GBp 15,45 | +2,32 % | GBp 15,15 | GBp 15,50 | GBp 15,10 | 1,04M |
| 2026-09-21 | GBp 15,10 | -1,31 % | GBp 15,80 | GBp 15,80 | GBp 15,05 | 944,90K |
| 2026-09-18 | GBp 15,30 | +1,66 % | GBp 15,15 | GBp 15,45 | GBp 14,90 | 982,78K |
| 2026-09-17 | GBp 15,05 | +1,35 % | GBp 14,90 | GBp 15,30 | GBp 14,90 | 2,27M |
| 2026-09-16 | GBp 14,85 | 0,00 % | GBp 14,85 | GBp 15,20 | GBp 14,55 | 153,34K |
| 2026-09-15 | GBp 14,85 | -2,30 % | GBp 14,75 | GBp 15,96 | GBp 14,65 | 1,30M |
| 2026-09-14 | GBp 15,20 | +2,70 % | GBp 14,95 | GBp 15,20 | GBp 14,70 | 428,58K |
| 2026-09-11 | GBp 14,80 | -0,67 % | GBp 14,90 | GBp 15,18 | GBp 14,50 | 6,33M |
| 2026-09-10 | GBp 14,90 | -1,97 % | GBp 15,20 | GBp 15,30 | GBp 14,85 | 895,75K |
| 2026-09-09 | GBp 15,20 | +0,66 % | GBp 15,30 | GBp 15,30 | GBp 15,15 | 606,20K |
| 2026-09-08 | GBp 15,10 | -1,31 % | GBp 15,30 | GBp 15,30 | GBp 15,10 | 856,80K |
| 2026-09-07 | GBp 15,30 | +1,66 % | GBp 15,00 | GBp 15,30 | GBp 15,00 | 132,02K |
| 2026-09-04 | GBp 15,05 | -1,63 % | GBp 15,00 | GBp 15,30 | GBp 15,00 | 698,60K |
| 2026-09-03 | GBp 15,30 | +0,33 % | GBp 15,25 | GBp 15,30 | GBp 15,00 | 1,66M |
| 2026-09-02 | GBp 15,25 | -1,61 % | GBp 15,20 | GBp 15,40 | GBp 15,20 | 547,94K |
| 2026-09-01 | GBp 15,50 | +1,31 % | GBp 15,10 | GBp 15,50 | GBp 15,05 | 566,45K |
| 2026-08-28 | GBp 15,30 | +0,33 % | GBp 15,30 | GBp 15,50 | GBp 15,00 | 467,01K |
| 2026-08-27 | GBp 15,25 | +0,33 % | GBp 15,15 | GBp 15,50 | GBp 15,15 | 1,26M |
| 2026-08-26 | GBp 15,20 | 0,00 % | GBp 15,15 | GBp 15,35 | GBp 15,05 | 1,30M |
| 2026-08-25 | GBp 15,20 | 0,00 % | GBp 15,00 | GBp 15,20 | GBp 15,00 | 1,78M |
| 2026-08-24 | GBp 15,20 | +2,01 % | GBp 14,90 | GBp 15,50 | GBp 14,85 | 823,37K |
| 2026-08-21 | GBp 14,90 | -0,67 % | GBp 15,00 | GBp 15,40 | GBp 14,85 | 2,26M |
| 2026-08-20 | GBp 15,00 | -0,99 % | GBp 15,10 | GBp 15,50 | GBp 15,00 | 1,84M |
| 2026-08-19 | GBp 15,15 | +1,00 % | GBp 15,05 | GBp 15,25 | GBp 15,00 | 1,23M |
| 2026-08-18 | GBp 15,00 | -0,66 % | GBp 15,20 | GBp 15,45 | GBp 14,85 | 1,72M |
| 2026-08-17 | GBp 15,10 | +0,67 % | GBp 14,90 | GBp 15,20 | GBp 14,90 | 1,17M |
| 2026-08-14 | GBp 15,00 | -0,66 % | GBp 15,00 | GBp 15,25 | GBp 14,85 | 567,73K |
| 2026-08-13 | GBp 15,10 | 0,00 % | GBp 15,10 | GBp 15,30 | GBp 15,09 | 818,13K |
| 2026-08-12 | GBp 15,10 | -2,27 % | GBp 15,00 | GBp 15,40 | GBp 15,00 | 417,03K |
| 2026-08-11 | GBp 15,45 | +4,75 % | GBp 14,90 | GBp 15,50 | GBp 14,75 | 2,72M |
| 2026-08-10 | GBp 14,75 | -1,67 % | GBp 15,10 | GBp 15,40 | GBp 14,70 | 3,01M |
| 2026-08-07 | GBp 15,00 | -2,28 % | GBp 15,50 | GBp 15,50 | GBp 15,00 | 1,12M |
| 2026-08-06 | GBp 15,35 | +2,33 % | GBp 15,05 | GBp 15,50 | GBp 14,95 | 562,86K |
| 2026-08-05 | GBp 15,00 | +1,35 % | GBp 14,70 | GBp 15,50 | GBp 14,70 | 892,62K |
| 2026-08-04 | GBp 14,80 | -1,33 % | GBp 15,00 | GBp 15,45 | GBp 14,75 | 615,64K |
| 2026-08-03 | GBp 15,00 | -2,60 % | GBp 15,05 | GBp 15,50 | GBp 14,55 | 442,39K |
| 2026-07-31 | GBp 15,40 | +1,65 % | GBp 15,25 | GBp 15,85 | GBp 14,75 | 835,53K |
| 2026-07-30 | GBp 15,15 | -3,50 % | GBp 15,00 | GBp 16,00 | GBp 15,00 | 762,94K |
| 2026-07-29 | GBp 15,70 | +2,61 % | GBp 15,30 | GBp 15,95 | GBp 14,95 | 804,40K |
| 2026-07-28 | GBp 15,30 | -1,29 % | GBp 15,65 | GBp 16,00 | GBp 15,20 | 1,01M |
| 2026-07-27 | GBp 15,50 | 0,00 % | GBp 15,30 | GBp 16,00 | GBp 15,30 | 599,96K |
| 2026-07-24 | GBp 15,50 | +0,65 % | GBp 15,30 | GBp 15,50 | GBp 15,15 | 1,08M |
| 2026-07-23 | GBp 15,40 | 0,00 % | GBp 15,30 | GBp 15,50 | GBp 15,15 | 691,96K |
| 2026-07-22 | GBp 15,40 | +0,65 % | GBp 15,30 | GBp 15,95 | GBp 15,10 | 429,18K |
| 2026-07-21 | GBp 15,30 | -0,65 % | GBp 15,50 | GBp 16,15 | GBp 14,86 | 840,58K |
| 2026-07-20 | GBp 15,40 | -0,65 % | GBp 15,50 | GBp 15,90 | GBp 15,20 | 793,14K |
| 2026-07-17 | GBp 15,50 | -0,96 % | GBp 15,50 | GBp 16,15 | GBp 15,35 | 290,35K |
| 2026-07-16 | GBp 15,65 | +0,97 % | GBp 15,50 | GBp 16,05 | GBp 15,50 | 654,49K |
| 2026-07-15 | GBp 15,50 | +0,32 % | GBp 15,35 | GBp 16,00 | GBp 15,05 | 1,32M |
| 2026-07-14 | GBp 15,45 | -0,32 % | GBp 15,50 | GBp 15,60 | GBp 15,05 | 928,90K |
| 2026-07-13 | GBp 15,50 | -1,27 % | GBp 15,50 | GBp 15,80 | GBp 15,35 | 3,38M |
| 2026-07-10 | GBp 15,70 | +1,29 % | GBp 15,50 | GBp 15,70 | GBp 15,50 | 374,53K |
| 2026-07-09 | GBp 15,50 | 0,00 % | GBp 15,50 | GBp 16,15 | GBp 15,50 | 889,13K |
| 2026-07-08 | GBp 15,50 | 0,00 % | GBp 15,50 | GBp 15,70 | GBp 15,25 | 1,34M |
| 2026-07-07 | GBp 15,50 | 0,00 % | GBp 15,50 | GBp 16,15 | GBp 15,50 | 558,77K |
| 2026-07-06 | GBp 15,50 | 0,00 % | GBp 15,70 | GBp 15,70 | GBp 15,50 | 322,92K |
| 2026-07-03 | GBp 15,50 | 0,00 % | GBp 15,50 | GBp 15,65 | GBp 15,50 | 722,33K |
| 2026-07-02 | GBp 15,50 | 0,00 % | GBp 15,50 | GBp 15,60 | GBp 15,45 | 1,32M |
| 2026-07-01 | GBp 15,50 | -1,27 % | GBp 15,50 | GBp 15,70 | GBp 15,50 | 633,91K |
| 2026-06-30 | GBp 15,70 | +1,29 % | GBp 15,60 | GBp 15,70 | GBp 15,50 | 557,83K |
| 2026-06-29 | GBp 15,50 | 0,00 % | GBp 15,50 | GBp 15,70 | GBp 15,33 | 1,83M |
| 2026-06-26 | GBp 15,50 | +1,31 % | GBp 15,80 | GBp 16,35 | GBp 15,30 | 1,76M |
| 2026-06-25 | GBp 15,30 | -1,29 % | GBp 15,50 | GBp 15,80 | GBp 15,30 | 1,08M |
| 2026-06-24 | GBp 15,50 | -0,64 % | GBp 15,90 | GBp 16,50 | GBp 15,50 | 1,32M |
| 2026-06-23 | GBp 15,60 | -2,19 % | GBp 16,00 | GBp 16,40 | GBp 15,40 | 1,10M |
| 2026-06-22 | GBp 15,95 | 0,00 % | GBp 16,00 | GBp 16,25 | GBp 15,55 | 1,94M |
| 2026-06-19 | GBp 15,95 | +0,63 % | GBp 16,00 | GBp 16,45 | GBp 15,55 | 586,67K |
| 2026-06-18 | GBp 15,85 | -1,86 % | GBp 16,15 | GBp 16,50 | GBp 15,85 | 1,91M |
| 2026-06-17 | GBp 16,15 | +1,25 % | GBp 16,35 | GBp 16,45 | GBp 15,70 | 2,14M |
| 2026-06-16 | GBp 15,95 | -1,85 % | GBp 16,25 | GBp 16,45 | GBp 15,70 | 1,68M |
| 2026-06-15 | GBp 16,25 | +2,85 % | GBp 16,15 | GBp 16,50 | GBp 15,70 | 1,46M |
| 2026-06-12 | GBp 15,80 | -0,63 % | GBp 16,00 | GBp 16,45 | GBp 15,70 | 550,37K |
| 2026-06-11 | GBp 15,90 | +1,92 % | GBp 15,50 | GBp 16,30 | GBp 15,36 | 452,76K |
| 2026-06-10 | GBp 15,60 | -3,70 % | GBp 16,15 | GBp 16,35 | GBp 15,11 | 2,02M |
| 2026-06-09 | GBp 16,20 | -0,31 % | GBp 16,25 | GBp 16,55 | GBp 16,20 | 1,92M |
| 2026-06-08 | GBp 16,25 | -0,61 % | GBp 16,30 | GBp 16,55 | GBp 16,25 | 2,23M |
| 2026-06-05 | GBp 16,35 | -0,61 % | GBp 16,45 | GBp 16,90 | GBp 16,30 | 2,21M |
| 2026-06-04 | GBp 16,45 | -1,20 % | GBp 16,65 | GBp 17,45 | GBp 16,40 | 2,20M |
| 2026-06-03 | GBp 16,65 | -1,19 % | GBp 17,10 | GBp 17,10 | GBp 16,60 | 2,03M |
| 2026-06-02 | GBp 16,85 | +1,20 % | GBp 16,65 | GBp 17,10 | GBp 16,55 | 530,04K |
| 2026-06-01 | GBp 16,65 | -1,19 % | GBp 16,50 | GBp 17,00 | GBp 16,45 | 1,80M |
| 2026-05-29 | GBp 16,85 | +1,81 % | GBp 16,75 | GBp 17,00 | GBp 16,45 | 3,07M |
| 2026-05-28 | GBp 16,55 | +0,30 % | GBp 16,55 | GBp 17,00 | GBp 16,55 | 1,13M |
| 2026-05-27 | GBp 16,50 | -2,37 % | GBp 16,55 | GBp 17,00 | GBp 16,40 | 3,20M |