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 |
|---|---|---|---|---|---|---|
| 2026-10-01 | GBp 456,40 | +0,80 % | GBp 450,00 | GBp 458,80 | GBp 443,07 | 1,50M |
| 2026-09-30 | GBp 452,80 | +1,05 % | GBp 449,90 | GBp 456,60 | GBp 447,30 | 2,82M |
| 2026-09-29 | GBp 448,10 | -0,16 % | GBp 450,00 | GBp 454,90 | GBp 444,90 | 3,78M |
| 2026-09-28 | GBp 448,80 | -1,67 % | GBp 456,50 | GBp 461,50 | GBp 446,30 | 3,90M |
| 2026-09-25 | GBp 456,40 | -0,78 % | GBp 457,60 | GBp 468,90 | GBp 449,80 | 4,41M |
| 2026-09-24 | GBp 460,00 | -1,73 % | GBp 467,20 | GBp 467,70 | GBp 453,50 | 4,97M |
| 2026-09-23 | GBp 468,10 | -3,31 % | GBp 480,00 | GBp 485,00 | GBp 460,10 | 6,84M |
| 2026-09-22 | GBp 484,10 | -2,81 % | GBp 497,20 | GBp 506,60 | GBp 483,00 | 5,49M |
| 2026-09-21 | GBp 498,10 | +2,03 % | GBp 488,20 | GBp 498,10 | GBp 488,00 | 3,07M |
| 2026-09-18 | GBp 488,20 | -1,73 % | GBp 495,30 | GBp 496,40 | GBp 484,50 | 7,96M |
| 2026-09-17 | GBp 496,80 | -0,56 % | GBp 500,40 | GBp 503,80 | GBp 492,40 | 3,22M |
| 2026-09-16 | GBp 499,60 | +0,91 % | GBp 492,00 | GBp 503,20 | GBp 489,40 | 5,09M |
| 2026-09-15 | GBp 495,10 | -1,18 % | GBp 499,10 | GBp 500,80 | GBp 492,50 | 2,68M |
| 2026-09-14 | GBp 501,00 | +2,37 % | GBp 495,00 | GBp 505,60 | GBp 492,60 | 2,63M |
| 2026-09-11 | GBp 489,40 | +0,95 % | GBp 483,30 | GBp 493,60 | GBp 481,40 | 3,24M |
| 2026-09-10 | GBp 484,80 | -0,86 % | GBp 489,40 | GBp 492,40 | GBp 483,30 | 2,20M |
| 2026-09-09 | GBp 489,00 | -4,68 % | GBp 506,00 | GBp 508,00 | GBp 486,90 | 4,19M |
| 2026-09-08 | GBp 513,00 | +1,50 % | GBp 522,00 | GBp 530,20 | GBp 511,00 | 3,45M |
| 2026-09-07 | GBp 505,40 | +0,08 % | GBp 501,40 | GBp 506,80 | GBp 496,30 | 2,37M |
| 2026-09-04 | GBp 505,00 | -1,41 % | GBp 515,20 | GBp 515,20 | GBp 505,00 | 2,85M |
| 2026-09-03 | GBp 512,20 | +2,28 % | GBp 502,60 | GBp 519,20 | GBp 498,40 | 2,31M |
| 2026-09-02 | GBp 500,80 | -0,95 % | GBp 499,30 | GBp 505,40 | GBp 494,50 | 2,45M |
| 2026-09-01 | GBp 505,60 | -4,24 % | GBp 517,60 | GBp 520,40 | GBp 503,20 | 3,41M |
| 2026-08-28 | GBp 528,00 | -1,53 % | GBp 532,80 | GBp 536,80 | GBp 526,41 | 3,68M |
| 2026-08-27 | GBp 536,20 | -0,56 % | GBp 531,20 | GBp 538,80 | GBp 523,40 | 2,83M |
| 2026-08-26 | GBp 539,20 | -1,82 % | GBp 548,80 | GBp 553,80 | GBp 537,00 | 5,98M |
| 2026-08-25 | GBp 549,20 | +1,25 % | GBp 542,20 | GBp 553,40 | GBp 542,00 | 2,81M |
| 2026-08-24 | GBp 542,40 | -0,80 % | GBp 545,20 | GBp 547,60 | GBp 534,60 | 5,66M |
| 2026-08-21 | GBp 546,80 | +3,68 % | GBp 526,00 | GBp 546,80 | GBp 525,80 | 3,26M |
| 2026-08-20 | GBp 527,40 | -1,31 % | GBp 532,00 | GBp 534,20 | GBp 526,60 | 1,86M |
| 2026-08-19 | GBp 534,40 | +1,37 % | GBp 525,40 | GBp 535,00 | GBp 521,80 | 2,58M |
| 2026-08-18 | GBp 527,20 | +0,27 % | GBp 524,00 | GBp 537,20 | GBp 522,20 | 2,41M |
| 2026-08-17 | GBp 525,80 | -2,56 % | GBp 541,80 | GBp 541,80 | GBp 525,80 | 2,25M |
| 2026-08-14 | GBp 539,60 | +2,62 % | GBp 531,00 | GBp 544,90 | GBp 531,00 | 2,53M |
| 2026-08-13 | GBp 525,80 | +0,04 % | GBp 527,40 | GBp 532,00 | GBp 524,60 | 1,71M |
| 2026-08-12 | GBp 525,60 | -0,57 % | GBp 530,20 | GBp 530,80 | GBp 522,40 | 3,06M |
| 2026-08-11 | GBp 528,60 | +1,65 % | GBp 521,40 | GBp 530,20 | GBp 516,80 | 2,77M |
| 2026-08-10 | GBp 520,00 | -0,19 % | GBp 519,40 | GBp 522,80 | GBp 515,20 | 1,82M |
| 2026-08-07 | GBp 521,00 | +1,80 % | GBp 513,60 | GBp 525,80 | GBp 512,60 | 1,91M |
| 2026-08-06 | GBp 511,80 | -1,58 % | GBp 520,80 | GBp 524,60 | GBp 508,60 | 2,12M |
| 2026-08-05 | GBp 520,00 | -2,84 % | GBp 524,40 | GBp 533,80 | GBp 520,00 | 3,31M |
| 2026-08-04 | GBp 535,20 | +0,83 % | GBp 530,00 | GBp 536,80 | GBp 528,40 | 1,65M |
| 2026-08-03 | GBp 530,80 | +1,34 % | GBp 530,00 | GBp 537,60 | GBp 524,60 | 12,10M |
| 2026-07-31 | GBp 523,80 | -0,57 % | GBp 525,80 | GBp 527,20 | GBp 519,60 | 3,09M |
| 2026-07-30 | GBp 526,80 | -0,90 % | GBp 527,00 | GBp 536,00 | GBp 524,20 | 3,58M |
| 2026-07-29 | GBp 531,60 | +0,53 % | GBp 528,80 | GBp 535,20 | GBp 522,40 | 2,49M |
| 2026-07-28 | GBp 528,80 | +3,52 % | GBp 512,00 | GBp 532,60 | GBp 510,60 | 2,56M |
| 2026-07-27 | GBp 510,80 | +4,44 % | GBp 498,90 | GBp 513,00 | GBp 496,80 | 2,68M |
| 2026-07-24 | GBp 489,10 | +1,37 % | GBp 482,20 | GBp 491,60 | GBp 479,40 | 4,39M |
| 2026-07-23 | GBp 482,50 | -2,23 % | GBp 493,00 | GBp 494,00 | GBp 482,50 | 4,46M |
| 2026-07-22 | GBp 493,50 | +0,71 % | GBp 489,00 | GBp 498,00 | GBp 480,20 | 5,88M |
| 2026-07-21 | GBp 490,00 | -2,43 % | GBp 498,60 | GBp 498,70 | GBp 489,80 | 2,61M |
| 2026-07-20 | GBp 502,20 | +0,78 % | GBp 500,60 | GBp 504,40 | GBp 497,00 | 1,77M |
| 2026-07-17 | GBp 498,30 | -3,51 % | GBp 507,20 | GBp 519,20 | GBp 491,70 | 4,41M |
| 2026-07-16 | GBp 516,40 | +0,23 % | GBp 511,20 | GBp 516,40 | GBp 508,80 | 4,95M |
| 2026-07-15 | GBp 515,20 | +2,14 % | GBp 499,30 | GBp 515,20 | GBp 495,90 | 2,23M |
| 2026-07-14 | GBp 504,40 | +0,94 % | GBp 502,00 | GBp 506,60 | GBp 490,60 | 2,95M |
| 2026-07-13 | GBp 499,70 | +0,14 % | GBp 499,80 | GBp 507,00 | GBp 496,80 | 1,91M |
| 2026-07-10 | GBp 499,00 | +1,59 % | GBp 491,00 | GBp 500,80 | GBp 487,90 | 2,18M |
| 2026-07-09 | GBp 491,20 | -0,47 % | GBp 493,00 | GBp 498,30 | GBp 488,10 | 3,07M |
| 2026-07-08 | GBp 493,50 | -1,54 % | GBp 498,60 | GBp 500,80 | GBp 489,60 | 6,39M |
| 2026-07-07 | GBp 501,20 | +0,40 % | GBp 503,20 | GBp 508,60 | GBp 500,40 | 3,25M |
| 2026-07-06 | GBp 499,20 | -0,83 % | GBp 503,40 | GBp 510,40 | GBp 498,90 | 2,96M |
| 2026-07-03 | GBp 503,40 | -1,45 % | GBp 511,40 | GBp 513,00 | GBp 502,60 | 1,57M |
| 2026-07-02 | GBp 510,80 | -0,08 % | GBp 509,20 | GBp 514,20 | GBp 504,00 | 2,96M |
| 2026-07-01 | GBp 511,20 | +2,42 % | GBp 501,40 | GBp 513,80 | GBp 491,20 | 5,78M |
| 2026-06-30 | GBp 499,10 | +1,11 % | GBp 495,80 | GBp 503,20 | GBp 489,90 | 5,38M |
| 2026-06-29 | GBp 493,60 | +0,63 % | GBp 491,80 | GBp 495,50 | GBp 486,10 | 2,82M |
| 2026-06-26 | GBp 490,50 | +0,66 % | GBp 488,00 | GBp 494,40 | GBp 478,30 | 5,16M |
| 2026-06-25 | GBp 487,30 | -0,39 % | GBp 485,90 | GBp 497,60 | GBp 483,70 | 4,50M |
| 2026-06-24 | GBp 489,20 | +0,10 % | GBp 486,70 | GBp 494,10 | GBp 483,70 | 5,61M |
| 2026-06-23 | GBp 488,70 | +1,10 % | GBp 476,40 | GBp 493,00 | GBp 475,40 | 5,76M |
| 2026-06-22 | GBp 483,40 | +1,13 % | GBp 477,20 | GBp 489,90 | GBp 475,10 | 8,21M |
| 2026-06-19 | GBp 478,00 | +0,25 % | GBp 476,10 | GBp 481,70 | GBp 474,40 | 10,58M |
| 2026-06-18 | GBp 476,80 | -0,25 % | GBp 475,00 | GBp 478,00 | GBp 469,30 | 5,00M |
| 2026-06-17 | GBp 478,00 | +0,25 % | GBp 482,00 | GBp 486,70 | GBp 475,40 | 6,20M |
| 2026-06-16 | GBp 476,80 | +1,45 % | GBp 468,20 | GBp 480,40 | GBp 464,89 | 8,75M |
| 2026-06-15 | GBp 470,00 | +1,36 % | GBp 471,20 | GBp 473,80 | GBp 459,50 | 10,07M |
| 2026-06-12 | GBp 463,70 | +2,11 % | GBp 456,90 | GBp 463,70 | GBp 451,00 | 5,00M |
| 2026-06-11 | GBp 454,10 | -3,16 % | GBp 457,90 | GBp 466,60 | GBp 453,10 | 5,51M |
| 2026-06-10 | GBp 468,90 | +0,41 % | GBp 469,00 | GBp 471,00 | GBp 459,50 | 3,93M |
| 2026-06-09 | GBp 467,00 | -0,79 % | GBp 465,10 | GBp 474,90 | GBp 461,80 | 4,81M |
| 2026-06-08 | GBp 470,70 | +0,43 % | GBp 466,90 | GBp 479,40 | GBp 464,90 | 6,98M |
| 2026-06-05 | GBp 468,70 | +1,98 % | GBp 459,50 | GBp 476,10 | GBp 457,10 | 25,44M |
| 2026-06-04 | GBp 459,60 | +3,35 % | GBp 450,00 | GBp 464,20 | GBp 450,00 | 14,12M |
| 2026-06-03 | GBp 444,70 | -0,71 % | GBp 444,00 | GBp 448,00 | GBp 439,10 | 8,07M |
| 2026-06-02 | GBp 447,90 | -0,71 % | GBp 452,50 | GBp 467,90 | GBp 445,30 | 5,42M |
| 2026-06-01 | GBp 451,10 | +2,17 % | GBp 440,00 | GBp 451,10 | GBp 437,60 | 5,55M |
| 2026-05-29 | GBp 441,50 | +3,35 % | GBp 429,50 | GBp 448,60 | GBp 428,10 | 88,17M |
| 2026-05-28 | GBp 427,20 | -3,87 % | GBp 435,70 | GBp 438,60 | GBp 418,60 | 11,88M |