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 1.042,00 | -3,52 % | GBp 1.056,00 | GBp 1.086,00 | GBp 1.030,00 | 1,49M |
| 2026-09-30 | GBp 1.080,00 | +2,37 % | GBp 1.070,00 | GBp 1.089,00 | GBp 1.040,00 | 1,22M |
| 2026-09-29 | GBp 1.055,00 | +1,25 % | GBp 1.062,00 | GBp 1.068,00 | GBp 1.048,00 | 515,26K |
| 2026-09-28 | GBp 1.042,00 | +0,58 % | GBp 1.009,00 | GBp 1.051,00 | GBp 981,50 | 525,23K |
| 2026-09-25 | GBp 1.036,00 | +0,58 % | GBp 1.044,00 | GBp 1.061,00 | GBp 1.026,00 | 365,28K |
| 2026-09-24 | GBp 1.030,00 | -1,44 % | GBp 1.023,00 | GBp 1.050,00 | GBp 1.023,00 | 345,17K |
| 2026-09-23 | GBp 1.045,00 | -2,34 % | GBp 1.072,00 | GBp 1.073,00 | GBp 1.024,17 | 576,52K |
| 2026-09-22 | GBp 1.070,00 | +5,42 % | GBp 1.054,00 | GBp 1.079,00 | GBp 1.028,00 | 638,65K |
| 2026-09-21 | GBp 1.015,00 | +0,69 % | GBp 1.009,00 | GBp 1.040,00 | GBp 1.009,00 | 223,21K |
| 2026-09-18 | GBp 1.008,00 | +0,40 % | GBp 1.003,00 | GBp 1.023,00 | GBp 995,00 | 1,56M |
| 2026-09-17 | GBp 1.004,00 | +6,41 % | GBp 951,00 | GBp 1.004,00 | GBp 918,50 | 710,18K |
| 2026-09-16 | GBp 943,50 | +2,72 % | GBp 951,00 | GBp 957,00 | GBp 936,50 | 503,48K |
| 2026-09-15 | GBp 918,50 | -0,65 % | GBp 922,50 | GBp 925,62 | GBp 895,00 | 448,95K |
| 2026-09-14 | GBp 924,50 | -5,18 % | GBp 987,50 | GBp 987,50 | GBp 912,45 | 3,29M |
| 2026-09-11 | GBp 975,00 | -1,37 % | GBp 980,00 | GBp 1.014,00 | GBp 959,50 | 433,88K |
| 2026-09-10 | GBp 988,50 | -4,58 % | GBp 1.039,00 | GBp 1.045,00 | GBp 969,00 | 639,92K |
| 2026-09-09 | GBp 1.036,00 | -3,00 % | GBp 1.070,00 | GBp 1.076,00 | GBp 1.029,02 | 262,68K |
| 2026-09-08 | GBp 1.068,00 | +3,39 % | GBp 1.036,00 | GBp 1.084,00 | GBp 1.032,20 | 427,60K |
| 2026-09-07 | GBp 1.033,00 | -1,24 % | GBp 1.043,00 | GBp 1.068,00 | GBp 1.014,00 | 322,11K |
| 2026-09-04 | GBp 1.046,00 | -1,13 % | GBp 1.045,00 | GBp 1.059,15 | GBp 1.008,00 | 594,72K |
| 2026-09-03 | GBp 1.058,00 | +3,22 % | GBp 1.018,00 | GBp 1.061,00 | GBp 1.013,00 | 366,15K |
| 2026-09-02 | GBp 1.025,00 | -1,54 % | GBp 1.038,00 | GBp 1.038,00 | GBp 1.004,00 | 832,30K |
| 2026-09-01 | GBp 1.041,00 | -6,13 % | GBp 1.109,00 | GBp 1.120,00 | GBp 1.026,91 | 730,29K |
| 2026-08-28 | GBp 1.109,00 | +0,82 % | GBp 1.100,00 | GBp 1.133,02 | GBp 1.095,00 | 1,16M |
| 2026-08-27 | GBp 1.100,00 | +4,07 % | GBp 1.055,00 | GBp 1.100,00 | GBp 1.048,00 | 890,29K |
| 2026-08-26 | GBp 1.057,00 | +2,62 % | GBp 1.035,00 | GBp 1.066,00 | GBp 1.033,97 | 1,02M |
| 2026-08-25 | GBp 1.030,00 | +1,98 % | GBp 1.023,00 | GBp 1.030,00 | GBp 1.006,00 | 401,11K |
| 2026-08-24 | GBp 1.010,00 | +1,00 % | GBp 1.006,00 | GBp 1.030,00 | GBp 1.002,00 | 766,21K |
| 2026-08-21 | GBp 1.000,00 | +6,44 % | GBp 950,00 | GBp 1.000,03 | GBp 925,50 | 1,01M |
| 2026-08-20 | GBp 939,50 | +0,05 % | GBp 945,00 | GBp 960,00 | GBp 915,00 | 368,59K |
| 2026-08-19 | GBp 939,00 | +3,41 % | GBp 916,00 | GBp 943,50 | GBp 908,00 | 433,96K |
| 2026-08-18 | GBp 908,00 | -1,84 % | GBp 920,00 | GBp 929,50 | GBp 901,49 | 917,18K |
| 2026-08-17 | GBp 925,00 | +0,87 % | GBp 940,00 | GBp 947,00 | GBp 912,43 | 503,04K |
| 2026-08-14 | GBp 917,00 | -0,49 % | GBp 911,00 | GBp 922,00 | GBp 887,50 | 498,64K |
| 2026-08-13 | GBp 921,50 | -3,76 % | GBp 956,00 | GBp 973,50 | GBp 917,00 | 513,82K |
| 2026-08-12 | GBp 957,50 | -3,72 % | GBp 935,00 | GBp 957,50 | GBp 924,08 | 1,35M |
| 2026-08-11 | GBp 994,50 | +0,25 % | GBp 998,00 | GBp 1.030,00 | GBp 970,00 | 720,12K |
| 2026-08-10 | GBp 992,00 | +2,43 % | GBp 983,50 | GBp 996,50 | GBp 962,62 | 891,23K |
| 2026-08-07 | GBp 968,50 | +1,52 % | GBp 927,50 | GBp 968,50 | GBp 927,00 | 1,29M |
| 2026-08-06 | GBp 954,00 | -0,63 % | GBp 943,00 | GBp 980,00 | GBp 939,00 | 740,60K |
| 2026-08-05 | GBp 960,00 | +4,69 % | GBp 936,00 | GBp 960,00 | GBp 893,16 | 354,53K |
| 2026-08-04 | GBp 917,00 | +4,32 % | GBp 887,50 | GBp 918,00 | GBp 887,00 | 466,34K |
| 2026-08-03 | GBp 879,00 | -0,73 % | GBp 890,00 | GBp 917,25 | GBp 865,05 | 208,07K |
| 2026-07-31 | GBp 885,50 | 0,00 % | GBp 900,00 | GBp 914,00 | GBp 871,02 | 361,07K |
| 2026-07-30 | GBp 885,50 | +0,23 % | GBp 885,00 | GBp 913,00 | GBp 881,00 | 420,53K |
| 2026-07-29 | GBp 883,50 | -0,79 % | GBp 896,00 | GBp 906,00 | GBp 868,50 | 261,19K |
| 2026-07-28 | GBp 890,50 | -1,66 % | GBp 863,00 | GBp 904,50 | GBp 863,00 | 397,94K |
| 2026-07-27 | GBp 905,50 | +0,06 % | GBp 921,50 | GBp 931,00 | GBp 897,50 | 1,13M |
| 2026-07-24 | GBp 905,00 | +0,39 % | GBp 900,00 | GBp 923,50 | GBp 893,09 | 340,24K |
| 2026-07-23 | GBp 901,50 | -2,75 % | GBp 928,00 | GBp 940,00 | GBp 895,00 | 386,81K |
| 2026-07-22 | GBp 927,00 | +5,22 % | GBp 877,00 | GBp 930,00 | GBp 859,00 | 892,63K |
| 2026-07-21 | GBp 881,00 | +7,77 % | GBp 841,00 | GBp 882,00 | GBp 813,50 | 564,32K |
| 2026-07-20 | GBp 817,50 | +2,57 % | GBp 816,00 | GBp 823,50 | GBp 797,00 | 325,51K |
| 2026-07-17 | GBp 797,00 | -1,24 % | GBp 790,00 | GBp 805,50 | GBp 779,00 | 593,57K |
| 2026-07-16 | GBp 807,00 | -3,41 % | GBp 835,50 | GBp 838,00 | GBp 806,93 | 809,77K |
| 2026-07-15 | GBp 835,50 | -1,36 % | GBp 844,00 | GBp 868,00 | GBp 826,00 | 392,06K |
| 2026-07-14 | GBp 847,00 | +6,54 % | GBp 803,00 | GBp 857,00 | GBp 803,00 | 574,66K |
| 2026-07-13 | GBp 795,00 | -0,63 % | GBp 777,50 | GBp 815,00 | GBp 777,50 | 753,60K |
| 2026-07-10 | GBp 800,00 | +3,49 % | GBp 781,50 | GBp 800,00 | GBp 777,90 | 327,16K |
| 2026-07-09 | GBp 773,00 | +4,46 % | GBp 760,00 | GBp 779,50 | GBp 748,50 | 730,48K |
| 2026-07-08 | GBp 740,00 | -6,15 % | GBp 793,00 | GBp 798,50 | GBp 740,00 | 1,09M |
| 2026-07-07 | GBp 788,50 | -3,84 % | GBp 802,50 | GBp 804,50 | GBp 782,33 | 1,69M |
| 2026-07-06 | GBp 820,00 | -0,24 % | GBp 816,00 | GBp 834,85 | GBp 803,50 | 243,84K |
| 2026-07-03 | GBp 822,00 | +2,81 % | GBp 816,00 | GBp 830,00 | GBp 816,00 | 160,06K |
| 2026-07-02 | GBp 799,50 | -1,66 % | GBp 801,00 | GBp 818,50 | GBp 785,50 | 458,76K |
| 2026-07-01 | GBp 813,00 | -0,43 % | GBp 807,50 | GBp 823,50 | GBp 789,00 | 630,46K |
| 2026-06-30 | GBp 816,50 | +4,08 % | GBp 790,00 | GBp 820,50 | GBp 785,00 | 2,58M |
| 2026-06-29 | GBp 784,50 | -2,97 % | GBp 810,00 | GBp 810,50 | GBp 784,50 | 2,98M |
| 2026-06-26 | GBp 808,50 | +2,80 % | GBp 781,00 | GBp 817,00 | GBp 765,00 | 670,08K |
| 2026-06-25 | GBp 786,50 | +0,32 % | GBp 780,50 | GBp 802,50 | GBp 772,50 | 777,61K |
| 2026-06-24 | GBp 784,00 | -3,09 % | GBp 806,50 | GBp 815,50 | GBp 772,00 | 318,66K |
| 2026-06-23 | GBp 809,00 | -4,43 % | GBp 830,00 | GBp 832,37 | GBp 797,50 | 1,16M |
| 2026-06-22 | GBp 846,50 | -0,41 % | GBp 863,00 | GBp 875,00 | GBp 835,50 | 196,03K |
| 2026-06-19 | GBp 850,00 | -3,41 % | GBp 875,00 | GBp 877,50 | GBp 847,50 | 2,05M |
| 2026-06-18 | GBp 880,00 | -1,01 % | GBp 866,00 | GBp 896,50 | GBp 865,00 | 408,47K |
| 2026-06-17 | GBp 889,00 | +0,40 % | GBp 893,50 | GBp 902,37 | GBp 868,39 | 845,08K |
| 2026-06-16 | GBp 885,50 | +0,63 % | GBp 870,00 | GBp 905,50 | GBp 865,00 | 604,39K |
| 2026-06-15 | GBp 880,00 | +8,31 % | GBp 844,00 | GBp 881,50 | GBp 835,50 | 774,35K |
| 2026-06-12 | GBp 812,50 | +6,42 % | GBp 810,50 | GBp 816,00 | GBp 776,50 | 413,84K |
| 2026-06-11 | GBp 763,50 | +0,79 % | GBp 750,00 | GBp 774,00 | GBp 744,50 | 460,37K |
| 2026-06-10 | GBp 757,50 | 0,00 % | GBp 769,50 | GBp 789,50 | GBp 748,18 | 361,41K |
| 2026-06-09 | GBp 757,50 | -3,44 % | GBp 783,00 | GBp 801,50 | GBp 757,50 | 466,77K |
| 2026-06-08 | GBp 784,50 | -0,44 % | GBp 772,50 | GBp 793,50 | GBp 758,00 | 440,76K |
| 2026-06-05 | GBp 788,00 | -6,36 % | GBp 830,00 | GBp 837,38 | GBp 788,00 | 650,92K |
| 2026-06-04 | GBp 841,50 | -1,92 % | GBp 852,50 | GBp 860,50 | GBp 836,00 | 325,55K |
| 2026-06-03 | GBp 858,00 | -2,17 % | GBp 879,00 | GBp 943,50 | GBp 858,00 | 346,13K |
| 2026-06-02 | GBp 877,00 | +1,98 % | GBp 864,00 | GBp 887,00 | GBp 856,00 | 1,87M |
| 2026-06-01 | GBp 860,00 | -1,71 % | GBp 872,00 | GBp 879,00 | GBp 836,50 | 457,62K |
| 2026-05-29 | GBp 875,00 | +1,39 % | GBp 879,00 | GBp 899,00 | GBp 862,50 | 1,41M |
| 2026-05-28 | GBp 863,00 | +3,04 % | GBp 833,50 | GBp 871,00 | GBp 819,00 | 335,68K |