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 1.844,00 | 0,00 % | GBp 1.910,59 | GBp 1.916,00 | GBp 1.820,00 | 25,69K |
| 2026-09-30 | GBp 1.844,00 | +2,33 % | GBp 1.810,00 | GBp 1.866,00 | GBp 1.788,00 | 67,90K |
| 2026-09-29 | GBp 1.802,00 | +0,78 % | GBp 1.804,00 | GBp 1.826,00 | GBp 1.802,00 | 31,83K |
| 2026-09-28 | GBp 1.788,00 | -0,78 % | GBp 1.716,00 | GBp 1.836,00 | GBp 1.716,00 | 58,76K |
| 2026-09-25 | GBp 1.802,00 | +0,11 % | GBp 1.796,00 | GBp 1.864,00 | GBp 1.784,00 | 61,50K |
| 2026-09-24 | GBp 1.800,00 | 0,00 % | GBp 1.902,00 | GBp 1.902,00 | GBp 1.776,00 | 54,54K |
| 2026-09-23 | GBp 1.800,00 | -0,44 % | GBp 1.818,00 | GBp 1.906,00 | GBp 1.788,00 | 75,36K |
| 2026-09-22 | GBp 1.808,00 | +0,78 % | GBp 1.704,00 | GBp 1.856,00 | GBp 1.704,00 | 105,94K |
| 2026-09-21 | GBp 1.794,00 | +1,13 % | GBp 1.882,00 | GBp 1.888,00 | GBp 1.754,00 | 49,78K |
| 2026-09-18 | GBp 1.774,00 | +1,60 % | GBp 1.834,00 | GBp 1.834,00 | GBp 1.742,00 | 138,09K |
| 2026-09-17 | GBp 1.746,00 | 0,00 % | GBp 1.666,00 | GBp 1.808,00 | GBp 1.666,00 | 53,36K |
| 2026-09-16 | GBp 1.746,00 | +0,81 % | GBp 1.732,00 | GBp 1.756,00 | GBp 1.720,00 | 45,97K |
| 2026-09-15 | GBp 1.732,00 | +2,00 % | GBp 1.676,00 | GBp 1.744,00 | GBp 1.622,00 | 163,01K |
| 2026-09-14 | GBp 1.698,00 | -0,70 % | GBp 1.710,00 | GBp 1.736,00 | GBp 1.618,00 | 35,71K |
| 2026-09-11 | GBp 1.710,00 | -0,47 % | GBp 1.670,00 | GBp 1.744,00 | GBp 1.644,00 | 17,29K |
| 2026-09-10 | GBp 1.718,00 | -5,08 % | GBp 1.796,00 | GBp 1.874,00 | GBp 1.702,00 | 83,36K |
| 2026-09-09 | GBp 1.810,00 | -1,63 % | GBp 1.750,00 | GBp 1.838,00 | GBp 1.750,00 | 305,25K |
| 2026-09-08 | GBp 1.840,00 | -1,71 % | GBp 1.772,00 | GBp 1.930,00 | GBp 1.772,00 | 119,69K |
| 2026-09-07 | GBp 1.872,00 | +1,96 % | GBp 1.760,00 | GBp 1.872,00 | GBp 1.760,00 | 28,89K |
| 2026-09-04 | GBp 1.836,00 | +1,55 % | GBp 1.764,00 | GBp 1.838,00 | GBp 1.762,00 | 26,68K |
| 2026-09-03 | GBp 1.808,00 | -0,66 % | GBp 1.914,00 | GBp 1.914,00 | GBp 1.746,00 | 39,63K |
| 2026-09-02 | GBp 1.820,00 | +1,11 % | GBp 1.794,00 | GBp 1.842,00 | GBp 1.780,00 | 62,45K |
| 2026-09-01 | GBp 1.800,00 | -2,91 % | GBp 1.790,00 | GBp 1.878,00 | GBp 1.780,00 | 155,24K |
| 2026-08-28 | GBp 1.854,00 | +0,11 % | GBp 1.852,00 | GBp 1.906,00 | GBp 1.838,00 | 153,63K |
| 2026-08-27 | GBp 1.852,00 | +2,55 % | GBp 1.872,00 | GBp 1.930,00 | GBp 1.786,00 | 80,91K |
| 2026-08-26 | GBp 1.806,00 | 0,00 % | GBp 1.894,00 | GBp 1.894,00 | GBp 1.780,00 | 86,43K |
| 2026-08-25 | GBp 1.806,00 | +1,57 % | GBp 1.794,00 | GBp 1.856,00 | GBp 1.786,00 | 42,33K |
| 2026-08-24 | GBp 1.778,00 | -2,52 % | GBp 1.770,00 | GBp 1.842,00 | GBp 1.764,00 | 43,82K |
| 2026-08-21 | GBp 1.824,00 | +1,00 % | GBp 1.826,00 | GBp 1.878,00 | GBp 1.771,76 | 202,81K |
| 2026-08-20 | GBp 1.806,00 | -1,95 % | GBp 1.850,00 | GBp 1.926,00 | GBp 1.784,90 | 51,94K |
| 2026-08-19 | GBp 1.842,00 | -3,76 % | GBp 1.900,00 | GBp 1.922,00 | GBp 1.826,00 | 60,13K |
| 2026-08-18 | GBp 1.914,00 | -0,62 % | GBp 1.914,00 | GBp 1.934,00 | GBp 1.892,00 | 80,69K |
| 2026-08-17 | GBp 1.926,00 | -1,13 % | GBp 1.998,00 | GBp 2.000,00 | GBp 1.910,00 | 142,71K |
| 2026-08-14 | GBp 1.948,00 | +1,67 % | GBp 1.910,00 | GBp 1.998,00 | GBp 1.898,47 | 118,64K |
| 2026-08-13 | GBp 1.916,00 | -0,21 % | GBp 1.934,00 | GBp 1.998,00 | GBp 1.908,00 | 59,59K |
| 2026-08-12 | GBp 1.920,00 | -0,72 % | GBp 1.920,00 | GBp 2.000,00 | GBp 1.892,00 | 119,38K |
| 2026-08-11 | GBp 1.934,00 | +1,04 % | GBp 1.924,00 | GBp 1.952,00 | GBp 1.914,00 | 126,35K |
| 2026-08-10 | GBp 1.914,00 | +0,95 % | GBp 1.934,00 | GBp 1.974,00 | GBp 1.884,00 | 99,28K |
| 2026-08-07 | GBp 1.896,00 | -1,04 % | GBp 2.000,00 | GBp 2.000,00 | GBp 1.880,00 | 33,58K |
| 2026-08-06 | GBp 1.916,00 | +1,48 % | GBp 1.894,00 | GBp 1.958,00 | GBp 1.854,00 | 86,58K |
| 2026-08-05 | GBp 1.888,00 | +6,07 % | GBp 1.798,00 | GBp 1.912,00 | GBp 1.790,00 | 486,91K |
| 2026-08-04 | GBp 1.780,00 | +3,49 % | GBp 1.750,00 | GBp 1.798,00 | GBp 1.692,00 | 403,62K |
| 2026-08-03 | GBp 1.720,00 | +0,82 % | GBp 1.730,00 | GBp 1.758,00 | GBp 1.696,00 | 88,62K |
| 2026-07-31 | GBp 1.706,00 | -1,61 % | GBp 1.738,00 | GBp 1.792,00 | GBp 1.702,00 | 19,80K |
| 2026-07-30 | GBp 1.734,00 | -2,14 % | GBp 1.756,00 | GBp 1.842,00 | GBp 1.731,88 | 14,13K |
| 2026-07-29 | GBp 1.772,00 | -1,56 % | GBp 1.824,00 | GBp 1.846,00 | GBp 1.758,00 | 49,25K |
| 2026-07-28 | GBp 1.800,00 | +1,35 % | GBp 1.696,00 | GBp 1.850,00 | GBp 1.696,00 | 38,64K |
| 2026-07-27 | GBp 1.776,00 | +1,25 % | GBp 1.750,00 | GBp 1.828,00 | GBp 1.750,00 | 37,66K |
| 2026-07-24 | GBp 1.754,00 | +1,98 % | GBp 1.700,00 | GBp 1.758,00 | GBp 1.682,51 | 39,45K |
| 2026-07-23 | GBp 1.720,00 | -0,69 % | GBp 1.664,00 | GBp 1.740,00 | GBp 1.664,00 | 42,51K |
| 2026-07-22 | GBp 1.732,00 | +1,64 % | GBp 1.700,00 | GBp 1.752,00 | GBp 1.688,00 | 47,08K |
| 2026-07-21 | GBp 1.704,00 | +2,28 % | GBp 1.660,00 | GBp 1.732,00 | GBp 1.634,00 | 68,33K |
| 2026-07-20 | GBp 1.666,00 | -2,23 % | GBp 1.688,00 | GBp 1.732,00 | GBp 1.644,00 | 48,26K |
| 2026-07-17 | GBp 1.704,00 | +1,31 % | GBp 1.734,00 | GBp 1.734,00 | GBp 1.634,00 | 15,52K |
| 2026-07-16 | GBp 1.682,00 | +1,33 % | GBp 1.736,00 | GBp 1.736,00 | GBp 1.614,64 | 26,88K |
| 2026-07-15 | GBp 1.660,00 | +0,12 % | GBp 1.648,00 | GBp 1.668,00 | GBp 1.586,00 | 27,58K |
| 2026-07-14 | GBp 1.658,00 | +0,24 % | GBp 1.656,00 | GBp 1.664,00 | GBp 1.587,53 | 102,26K |
| 2026-07-13 | GBp 1.654,00 | 0,00 % | GBp 1.660,00 | GBp 1.664,00 | GBp 1.614,00 | 53,51K |
| 2026-07-10 | GBp 1.654,00 | -3,50 % | GBp 1.668,00 | GBp 1.740,00 | GBp 1.650,00 | 84,67K |
| 2026-07-09 | GBp 1.714,00 | -1,27 % | GBp 1.740,00 | GBp 1.796,00 | GBp 1.712,00 | 39,39K |
| 2026-07-08 | GBp 1.736,00 | -1,70 % | GBp 1.768,00 | GBp 1.794,00 | GBp 1.708,00 | 87,18K |
| 2026-07-07 | GBp 1.766,00 | -1,34 % | GBp 1.850,00 | GBp 1.850,00 | GBp 1.766,00 | 45,17K |
| 2026-07-06 | GBp 1.790,00 | +0,34 % | GBp 1.802,00 | GBp 1.846,00 | GBp 1.759,00 | 43,90K |
| 2026-07-03 | GBp 1.784,00 | -0,67 % | GBp 1.752,00 | GBp 1.814,00 | GBp 1.734,00 | 31,77K |
| 2026-07-02 | GBp 1.796,00 | +1,81 % | GBp 1.700,00 | GBp 1.832,00 | GBp 1.700,00 | 52,67K |
| 2026-07-01 | GBp 1.764,00 | +2,80 % | GBp 1.714,00 | GBp 1.778,00 | GBp 1.710,00 | 62,76K |
| 2026-06-30 | GBp 1.716,00 | -1,83 % | GBp 1.748,00 | GBp 1.768,00 | GBp 1.700,00 | 83,43K |
| 2026-06-29 | GBp 1.748,00 | -0,46 % | GBp 1.712,00 | GBp 1.778,00 | GBp 1.712,00 | 30,64K |
| 2026-06-26 | GBp 1.756,00 | +0,92 % | GBp 1.728,00 | GBp 1.786,00 | GBp 1.728,00 | 65,24K |
| 2026-06-25 | GBp 1.740,00 | 0,00 % | GBp 1.736,00 | GBp 1.764,00 | GBp 1.736,00 | 52,22K |
| 2026-06-24 | GBp 1.740,00 | 0,00 % | GBp 1.668,00 | GBp 1.760,00 | GBp 1.668,00 | 403,45K |
| 2026-06-23 | GBp 1.740,00 | +0,58 % | GBp 1.702,00 | GBp 1.750,00 | GBp 1.702,00 | 133,82K |
| 2026-06-22 | GBp 1.730,00 | 0,00 % | GBp 1.728,00 | GBp 1.738,00 | GBp 1.710,00 | 74,03K |
| 2026-06-19 | GBp 1.730,00 | 0,00 % | GBp 1.720,00 | GBp 1.742,00 | GBp 1.670,00 | 243,29K |
| 2026-06-18 | GBp 1.730,00 | -0,23 % | GBp 1.720,00 | GBp 1.742,00 | GBp 1.712,00 | 104,58K |
| 2026-06-17 | GBp 1.734,00 | +0,58 % | GBp 1.800,00 | GBp 1.800,00 | GBp 1.718,00 | 52,38K |
| 2026-06-16 | GBp 1.724,00 | -0,69 % | GBp 1.734,00 | GBp 1.766,00 | GBp 1.708,00 | 117,42K |
| 2026-06-15 | GBp 1.736,00 | +0,35 % | GBp 1.752,00 | GBp 1.777,92 | GBp 1.720,00 | 146,72K |
| 2026-06-12 | GBp 1.730,00 | +1,05 % | GBp 1.716,00 | GBp 1.752,00 | GBp 1.706,00 | 37,13K |
| 2026-06-11 | GBp 1.712,00 | +1,78 % | GBp 1.604,00 | GBp 1.740,00 | GBp 1.604,00 | 57,67K |
| 2026-06-10 | GBp 1.682,00 | +1,08 % | GBp 1.658,00 | GBp 1.704,00 | GBp 1.632,00 | 44,96K |
| 2026-06-09 | GBp 1.664,00 | -0,24 % | GBp 1.670,00 | GBp 1.686,00 | GBp 1.654,00 | 37,48K |
| 2026-06-08 | GBp 1.668,00 | +0,48 % | GBp 1.746,00 | GBp 1.746,00 | GBp 1.632,00 | 131,15K |
| 2026-06-05 | GBp 1.660,00 | +0,12 % | GBp 1.650,00 | GBp 1.692,00 | GBp 1.650,00 | 57,23K |
| 2026-06-04 | GBp 1.658,00 | +0,24 % | GBp 1.734,00 | GBp 1.734,00 | GBp 1.640,00 | 48,21K |
| 2026-06-03 | GBp 1.654,00 | -0,96 % | GBp 1.604,00 | GBp 1.676,00 | GBp 1.604,00 | 75,47K |
| 2026-06-02 | GBp 1.670,00 | 0,00 % | GBp 1.604,00 | GBp 1.695,39 | GBp 1.604,00 | 152,08K |
| 2026-06-01 | GBp 1.670,00 | -3,69 % | GBp 1.718,00 | GBp 1.742,00 | GBp 1.652,00 | 157,66K |
| 2026-05-29 | GBp 1.734,00 | +0,58 % | GBp 1.650,00 | GBp 1.772,00 | GBp 1.650,00 | 154,71K |
| 2026-05-28 | GBp 1.724,00 | +0,70 % | GBp 1.650,00 | GBp 1.748,00 | GBp 1.650,00 | 62,51K |