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 |
|---|---|---|---|---|---|---|
| 2026-10-02 | GBp 34,74 | +2,90 % | GBp 34,58 | GBp 35,98 | GBp 33,82 | 269,72K |
| 2026-10-01 | GBp 33,76 | -2,14 % | GBp 35,50 | GBp 35,90 | GBp 33,16 | 1,35M |
| 2026-09-30 | GBp 34,50 | -0,17 % | GBp 35,00 | GBp 35,18 | GBp 33,24 | 1,46M |
| 2026-09-29 | GBp 34,56 | +5,05 % | GBp 33,00 | GBp 35,90 | GBp 32,96 | 1,83M |
| 2026-09-28 | GBp 32,90 | -2,95 % | GBp 32,00 | GBp 34,12 | GBp 32,00 | 1,99M |
| 2026-09-25 | GBp 33,90 | +3,73 % | GBp 33,94 | GBp 34,32 | GBp 32,72 | 2,29M |
| 2026-09-24 | GBp 32,68 | +0,37 % | GBp 32,10 | GBp 34,12 | GBp 32,00 | 4,33M |
| 2026-09-23 | GBp 32,56 | -0,18 % | GBp 34,36 | GBp 34,46 | GBp 32,00 | 1,16M |
| 2026-09-22 | GBp 32,62 | -0,12 % | GBp 33,00 | GBp 34,98 | GBp 32,30 | 2,16M |
| 2026-09-21 | GBp 32,66 | +0,25 % | GBp 32,58 | GBp 33,44 | GBp 32,00 | 975,72K |
| 2026-09-18 | GBp 32,58 | -2,92 % | GBp 34,36 | GBp 34,36 | GBp 32,58 | 6,09M |
| 2026-09-17 | GBp 33,56 | +2,44 % | GBp 34,72 | GBp 34,72 | GBp 32,04 | 1,99M |
| 2026-09-16 | GBp 32,76 | -2,21 % | GBp 35,30 | GBp 35,30 | GBp 32,76 | 1,63M |
| 2026-09-15 | GBp 33,50 | -1,12 % | GBp 35,52 | GBp 35,58 | GBp 33,50 | 1,44M |
| 2026-09-14 | GBp 33,88 | -1,68 % | GBp 34,42 | GBp 36,00 | GBp 33,52 | 766,56K |
| 2026-09-11 | GBp 34,46 | +1,29 % | GBp 34,60 | GBp 34,82 | GBp 33,50 | 1,26M |
| 2026-09-10 | GBp 34,02 | -1,33 % | GBp 34,12 | GBp 35,78 | GBp 34,02 | 1,45M |
| 2026-09-09 | GBp 34,48 | -1,20 % | GBp 36,00 | GBp 36,00 | GBp 34,48 | 1,70M |
| 2026-09-08 | GBp 34,90 | +0,75 % | GBp 36,76 | GBp 36,76 | GBp 34,64 | 1,77M |
| 2026-09-07 | GBp 34,64 | +1,58 % | GBp 34,40 | GBp 36,14 | GBp 33,50 | 2,62M |
| 2026-09-04 | GBp 34,10 | -0,06 % | GBp 33,52 | GBp 34,90 | GBp 33,44 | 1,55M |
| 2026-09-03 | GBp 34,12 | -0,70 % | GBp 34,36 | GBp 34,36 | GBp 33,00 | 945,13K |
| 2026-09-02 | GBp 34,36 | +3,49 % | GBp 33,02 | GBp 34,50 | GBp 33,00 | 1,38M |
| 2026-09-01 | GBp 33,20 | -0,90 % | GBp 33,50 | GBp 34,84 | GBp 33,11 | 2,55M |
| 2026-08-28 | GBp 33,50 | -0,65 % | GBp 33,72 | GBp 34,98 | GBp 33,50 | 961,12K |
| 2026-08-27 | GBp 33,72 | -0,82 % | GBp 34,60 | GBp 34,60 | GBp 33,52 | 1,42M |
| 2026-08-26 | GBp 34,00 | -2,07 % | GBp 35,00 | GBp 35,22 | GBp 34,00 | 2,32M |
| 2026-08-25 | GBp 34,72 | +2,84 % | GBp 33,76 | GBp 35,12 | GBp 33,42 | 1,87M |
| 2026-08-24 | GBp 33,76 | -1,40 % | GBp 35,84 | GBp 35,84 | GBp 33,46 | 903,29K |
| 2026-08-21 | GBp 34,24 | -0,98 % | GBp 34,76 | GBp 34,94 | GBp 33,44 | 1,48M |
| 2026-08-20 | GBp 34,58 | -4,10 % | GBp 36,56 | GBp 36,56 | GBp 33,38 | 1,71M |
| 2026-08-19 | GBp 36,06 | +5,19 % | GBp 33,42 | GBp 36,06 | GBp 33,04 | 1,39M |
| 2026-08-18 | GBp 34,28 | -0,35 % | GBp 35,90 | GBp 35,90 | GBp 33,34 | 2,64M |
| 2026-08-17 | GBp 34,40 | -1,43 % | GBp 35,90 | GBp 35,90 | GBp 34,00 | 1,31M |
| 2026-08-14 | GBp 34,90 | -0,80 % | GBp 36,30 | GBp 36,54 | GBp 34,40 | 2,00M |
| 2026-08-13 | GBp 35,18 | -0,85 % | GBp 36,20 | GBp 36,26 | GBp 35,09 | 1,66M |
| 2026-08-12 | GBp 35,48 | +1,66 % | GBp 34,24 | GBp 35,98 | GBp 34,24 | 1,77M |
| 2026-08-11 | GBp 34,90 | -0,51 % | GBp 36,60 | GBp 36,60 | GBp 34,90 | 2,33M |
| 2026-08-10 | GBp 35,08 | -0,34 % | GBp 36,70 | GBp 36,72 | GBp 34,34 | 2,27M |
| 2026-08-07 | GBp 35,20 | +3,17 % | GBp 34,40 | GBp 35,20 | GBp 33,86 | 759,88K |
| 2026-08-06 | GBp 34,12 | -0,23 % | GBp 35,86 | GBp 35,86 | GBp 34,00 | 1,50M |
| 2026-08-05 | GBp 34,20 | -0,87 % | GBp 34,00 | GBp 35,74 | GBp 34,00 | 1,24M |
| 2026-08-04 | GBp 34,50 | -1,43 % | GBp 34,42 | GBp 35,18 | GBp 33,74 | 3,16M |
| 2026-08-03 | GBp 35,00 | +0,06 % | GBp 37,00 | GBp 37,00 | GBp 34,48 | 3,90M |
| 2026-07-31 | GBp 34,98 | -2,67 % | GBp 36,00 | GBp 36,96 | GBp 34,98 | 1,84M |
| 2026-07-30 | GBp 35,94 | +0,39 % | GBp 36,44 | GBp 36,96 | GBp 35,10 | 2,23M |
| 2026-07-29 | GBp 35,80 | -1,76 % | GBp 37,78 | GBp 37,96 | GBp 35,72 | 2,17M |
| 2026-07-28 | GBp 36,44 | +1,05 % | GBp 35,10 | GBp 37,09 | GBp 35,10 | 1,48M |
| 2026-07-27 | GBp 36,06 | +1,35 % | GBp 37,70 | GBp 37,70 | GBp 35,00 | 2,81M |
| 2026-07-24 | GBp 35,58 | -3,00 % | GBp 36,70 | GBp 38,00 | GBp 35,38 | 1,92M |
| 2026-07-23 | GBp 36,68 | +3,97 % | GBp 38,52 | GBp 38,52 | GBp 35,70 | 6,99M |
| 2026-07-22 | GBp 35,28 | -0,56 % | GBp 35,30 | GBp 36,42 | GBp 34,84 | 1,93M |
| 2026-07-21 | GBp 35,48 | -0,34 % | GBp 37,00 | GBp 37,38 | GBp 35,34 | 2,64M |
| 2026-07-20 | GBp 35,60 | -1,39 % | GBp 36,00 | GBp 36,94 | GBp 35,30 | 1,88M |
| 2026-07-17 | GBp 36,10 | -2,43 % | GBp 37,92 | GBp 37,92 | GBp 36,02 | 1,67M |
| 2026-07-16 | GBp 37,00 | +0,82 % | GBp 37,92 | GBp 37,92 | GBp 36,30 | 1,95M |
| 2026-07-15 | GBp 36,70 | +0,99 % | GBp 37,10 | GBp 37,92 | GBp 36,00 | 1,13M |
| 2026-07-14 | GBp 36,34 | -1,78 % | GBp 37,00 | GBp 37,72 | GBp 36,30 | 1,33M |
| 2026-07-13 | GBp 37,00 | -0,54 % | GBp 37,92 | GBp 37,92 | GBp 36,30 | 1,94M |
| 2026-07-10 | GBp 37,20 | +1,92 % | GBp 37,00 | GBp 38,42 | GBp 36,40 | 945,89K |
| 2026-07-09 | GBp 36,50 | +0,50 % | GBp 36,84 | GBp 38,40 | GBp 36,30 | 1,52M |
| 2026-07-08 | GBp 36,32 | -2,63 % | GBp 37,88 | GBp 38,00 | GBp 35,50 | 3,56M |
| 2026-07-07 | GBp 37,30 | -4,36 % | GBp 38,46 | GBp 40,00 | GBp 37,30 | 1,92M |
| 2026-07-06 | GBp 39,00 | +1,25 % | GBp 38,94 | GBp 39,98 | GBp 38,02 | 823,86K |
| 2026-07-03 | GBp 38,52 | -1,43 % | GBp 40,00 | GBp 40,00 | GBp 38,02 | 860,83K |
| 2026-07-02 | GBp 39,08 | -1,56 % | GBp 38,40 | GBp 40,16 | GBp 38,40 | 2,50M |
| 2026-07-01 | GBp 39,70 | +5,14 % | GBp 39,34 | GBp 39,70 | GBp 37,38 | 935,06K |
| 2026-06-30 | GBp 37,76 | -2,28 % | GBp 38,88 | GBp 39,50 | GBp 37,52 | 1,37M |
| 2026-06-29 | GBp 38,64 | +4,43 % | GBp 38,44 | GBp 39,36 | GBp 37,02 | 1,47M |
| 2026-06-26 | GBp 37,00 | -3,90 % | GBp 38,50 | GBp 38,50 | GBp 36,38 | 3,50M |
| 2026-06-25 | GBp 38,50 | 0,00 % | GBp 38,38 | GBp 38,53 | GBp 37,70 | 2,25M |
| 2026-06-24 | GBp 38,50 | 0,00 % | GBp 40,00 | GBp 40,00 | GBp 38,04 | 1,36M |
| 2026-06-23 | GBp 38,50 | -2,04 % | GBp 39,88 | GBp 39,88 | GBp 38,00 | 3,15M |
| 2026-06-22 | GBp 39,30 | -1,11 % | GBp 39,50 | GBp 40,00 | GBp 38,50 | 2,37M |
| 2026-06-19 | GBp 39,74 | -2,88 % | GBp 42,00 | GBp 42,00 | GBp 39,74 | 4,27M |
| 2026-06-18 | GBp 40,92 | -1,49 % | GBp 40,50 | GBp 41,98 | GBp 39,72 | 2,17M |
| 2026-06-17 | GBp 41,54 | +1,81 % | GBp 42,00 | GBp 42,44 | GBp 40,50 | 1,24M |
| 2026-06-16 | GBp 40,80 | -4,40 % | GBp 43,00 | GBp 43,48 | GBp 40,52 | 2,09M |
| 2026-06-15 | GBp 42,68 | +1,19 % | GBp 42,18 | GBp 44,02 | GBp 41,70 | 1,20M |
| 2026-06-12 | GBp 42,18 | +1,69 % | GBp 40,06 | GBp 43,76 | GBp 40,06 | 2,16M |
| 2026-06-11 | GBp 41,48 | +1,17 % | GBp 40,00 | GBp 42,82 | GBp 40,00 | 1,26M |
| 2026-06-10 | GBp 41,00 | -0,49 % | GBp 41,20 | GBp 42,48 | GBp 40,10 | 1,42M |
| 2026-06-09 | GBp 41,20 | -0,43 % | GBp 40,00 | GBp 44,30 | GBp 40,00 | 1,68M |
| 2026-06-08 | GBp 41,38 | +0,63 % | GBp 41,12 | GBp 43,00 | GBp 40,82 | 780,85K |
| 2026-06-05 | GBp 41,12 | -3,38 % | GBp 42,22 | GBp 43,82 | GBp 41,00 | 2,06M |
| 2026-06-04 | GBp 42,56 | +1,19 % | GBp 41,88 | GBp 43,42 | GBp 41,20 | 1,88M |
| 2026-06-03 | GBp 42,06 | -7,76 % | GBp 45,00 | GBp 46,10 | GBp 42,00 | 3,45M |
| 2026-06-02 | GBp 45,60 | +0,84 % | GBp 46,00 | GBp 48,22 | GBp 45,14 | 1,54M |
| 2026-06-01 | GBp 45,22 | +1,71 % | GBp 44,44 | GBp 46,98 | GBp 43,00 | 1,64M |
| 2026-05-29 | GBp 44,46 | -8,37 % | GBp 49,00 | GBp 49,00 | GBp 44,46 | 13,89M |