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 966,40 | -2,09 % | GBp 966,00 | GBp 987,10 | GBp 959,40 | 528,04K |
| 2026-09-30 | GBp 987,00 | -1,20 % | GBp 1.010,00 | GBp 1.024,50 | GBp 981,40 | 2,02M |
| 2026-09-29 | GBp 999,00 | +1,32 % | GBp 990,20 | GBp 1.012,50 | GBp 974,40 | 1,14M |
| 2026-09-28 | GBp 986,00 | -0,22 % | GBp 995,00 | GBp 1.005,00 | GBp 982,80 |
| 1,46M |
| 2026-09-25 | GBp 988,20 | +0,28 % | GBp 989,00 | GBp 995,60 | GBp 967,00 | 3,82M |
| 2026-09-24 | GBp 985,40 | -1,04 % | GBp 977,00 | GBp 1.004,00 | GBp 975,80 | 3,69M |
| 2026-09-23 | GBp 995,80 | +1,92 % | GBp 980,20 | GBp 1.005,50 | GBp 963,20 | 1,65M |
| 2026-09-22 | GBp 977,00 | -2,05 % | GBp 992,80 | GBp 998,20 | GBp 971,20 | 2,59M |
| 2026-09-21 | GBp 997,40 | +1,16 % | GBp 994,80 | GBp 1.000,00 | GBp 978,91 | 1,68M |
| 2026-09-18 | GBp 986,00 | -3,10 % | GBp 1.026,00 | GBp 1.031,50 | GBp 985,80 | 2,73M |
| 2026-09-17 | GBp 1.017,50 | -0,39 % | GBp 1.028,50 | GBp 1.036,00 | GBp 1.016,00 | 1,28M |
| 2026-09-16 | GBp 1.021,50 | +2,81 % | GBp 1.015,00 | GBp 1.034,50 | GBp 991,00 | 3,23M |
| 2026-09-15 | GBp 993,60 | +3,39 % | GBp 957,80 | GBp 996,20 | GBp 955,40 | 1,47M |
| 2026-09-14 | GBp 961,00 | -0,46 % | GBp 965,40 | GBp 982,20 | GBp 956,00 | 1,42M |
| 2026-09-11 | GBp 965,40 | -0,43 % | GBp 967,00 | GBp 978,20 | GBp 954,20 | 2,37M |
| 2026-09-10 | GBp 969,60 | +0,94 % | GBp 956,60 | GBp 980,20 | GBp 946,80 | 1,37M |
| 2026-09-09 | GBp 960,60 | -1,54 % | GBp 960,00 | GBp 977,00 | GBp 958,40 | 1,26M |
| 2026-09-08 | GBp 975,60 | -0,45 % | GBp 978,80 | GBp 984,40 | GBp 964,80 | 1,13M |
| 2026-09-07 | GBp 980,00 | -1,09 % | GBp 989,60 | GBp 1.007,00 | GBp 976,00 | 1,65M |
| 2026-09-04 | GBp 990,80 | -0,22 % | GBp 995,00 | GBp 1.015,50 | GBp 990,80 | 2,70M |
| 2026-09-03 | GBp 993,00 | -1,10 % | GBp 1.009,00 | GBp 1.015,50 | GBp 993,00 | 2,09M |
| 2026-09-02 | GBp 1.004,00 | -1,95 % | GBp 1.021,50 | GBp 1.023,00 | GBp 996,00 | 1,91M |
| 2026-09-01 | GBp 1.024,00 | -3,08 % | GBp 1.053,00 | GBp 1.059,00 | GBp 1.024,00 | 2,91M |
| 2026-08-28 | GBp 1.056,50 | -2,36 % | GBp 1.084,50 | GBp 1.089,09 | GBp 1.053,00 | 1,61M |
| 2026-08-27 | GBp 1.082,00 | -0,32 % | GBp 1.087,50 | GBp 1.092,00 | GBp 1.072,50 | 1,10M |
| 2026-08-26 | GBp 1.085,50 | -0,64 % | GBp 1.096,50 | GBp 1.107,50 | GBp 1.085,50 | 1,42M |
| 2026-08-25 | GBp 1.092,50 | +1,02 % | GBp 1.084,00 | GBp 1.092,50 | GBp 1.073,00 | 879,82K |
| 2026-08-24 | GBp 1.081,50 | -2,08 % | GBp 1.102,50 | GBp 1.116,00 | GBp 1.081,50 | 913,08K |
| 2026-08-21 | GBp 1.104,50 | -1,21 % | GBp 1.118,00 | GBp 1.125,00 | GBp 1.104,50 | 2,03M |
| 2026-08-20 | GBp 1.118,00 | -1,19 % | GBp 1.134,50 | GBp 1.149,50 | GBp 1.118,00 | 1,38M |
| 2026-08-19 | GBp 1.131,50 | -0,61 % | GBp 1.137,00 | GBp 1.154,50 | GBp 1.119,00 | 2,59M |
| 2026-08-18 | GBp 1.138,50 | -3,27 % | GBp 1.176,00 | GBp 1.185,50 | GBp 1.138,50 | 1,09M |
| 2026-08-17 | GBp 1.177,00 | -1,38 % | GBp 1.190,00 | GBp 1.201,00 | GBp 1.159,00 | 1,83M |
| 2026-08-14 | GBp 1.193,50 | +1,02 % | GBp 1.190,00 | GBp 1.208,68 | GBp 1.188,00 | 1,44M |
| 2026-08-13 | GBp 1.181,50 | -1,95 % | GBp 1.226,00 | GBp 1.226,00 | GBp 1.180,50 | 1,01M |
| 2026-08-12 | GBp 1.205,00 | +1,18 % | GBp 1.194,00 | GBp 1.212,50 | GBp 1.194,00 | 986,71K |
| 2026-08-11 | GBp 1.191,00 | +0,04 % | GBp 1.188,00 | GBp 1.210,00 | GBp 1.180,50 | 979,71K |
| 2026-08-10 | GBp 1.190,50 | +0,34 % | GBp 1.188,50 | GBp 1.195,50 | GBp 1.178,50 | 585,62K |
| 2026-08-07 | GBp 1.186,50 | -0,29 % | GBp 1.191,00 | GBp 1.210,00 | GBp 1.181,50 | 928,92K |
| 2026-08-06 | GBp 1.190,00 | +0,38 % | GBp 1.188,50 | GBp 1.209,00 | GBp 1.183,00 | 1,40M |
| 2026-08-05 | GBp 1.185,50 | +0,42 % | GBp 1.193,50 | GBp 1.216,00 | GBp 1.185,50 | 1,60M |
| 2026-08-04 | GBp 1.180,50 | +2,97 % | GBp 1.156,50 | GBp 1.185,00 | GBp 1.149,50 | 1,81M |
| 2026-08-03 | GBp 1.146,50 | +2,27 % | GBp 1.137,50 | GBp 1.155,50 | GBp 1.135,00 | 2,22M |
| 2026-07-31 | GBp 1.121,00 | -0,40 % | GBp 1.133,50 | GBp 1.153,50 | GBp 1.118,00 | 828,72K |
| 2026-07-30 | GBp 1.125,50 | -1,27 % | GBp 1.132,50 | GBp 1.154,50 | GBp 1.109,00 | 1,03M |
| 2026-07-29 | GBp 1.140,00 | -1,72 % | GBp 1.159,50 | GBp 1.171,00 | GBp 1.140,00 | 1,28M |
| 2026-07-28 | GBp 1.160,00 | +3,16 % | GBp 1.127,50 | GBp 1.164,00 | GBp 1.125,00 | 1,74M |
| 2026-07-27 | GBp 1.124,50 | +0,31 % | GBp 1.128,00 | GBp 1.145,50 | GBp 1.116,50 | 1,23M |
| 2026-07-24 | GBp 1.121,00 | -1,15 % | GBp 1.126,00 | GBp 1.144,50 | GBp 1.120,00 | 1,26M |
| 2026-07-23 | GBp 1.134,00 | +1,93 % | GBp 1.110,50 | GBp 1.151,50 | GBp 1.104,00 | 2,47M |
| 2026-07-22 | GBp 1.112,50 | +2,96 % | GBp 1.083,00 | GBp 1.125,50 | GBp 1.074,50 | 3,86M |
| 2026-07-21 | GBp 1.080,50 | +4,14 % | GBp 1.051,00 | GBp 1.124,00 | GBp 1.048,50 | 5,98M |
| 2026-07-20 | GBp 1.037,50 | +0,14 % | GBp 1.030,00 | GBp 1.048,50 | GBp 1.030,00 | 969,39K |
| 2026-07-17 | GBp 1.036,00 | +0,34 % | GBp 1.018,50 | GBp 1.049,00 | GBp 1.015,50 | 1,22M |
| 2026-07-16 | GBp 1.032,50 | +1,28 % | GBp 1.013,50 | GBp 1.032,50 | GBp 1.004,90 | 1,94M |
| 2026-07-15 | GBp 1.019,50 | +0,59 % | GBp 1.007,00 | GBp 1.029,00 | GBp 994,00 | 3,30M |
| 2026-07-14 | GBp 1.013,50 | +0,85 % | GBp 1.005,00 | GBp 1.017,00 | GBp 993,27 | 1,37M |
| 2026-07-13 | GBp 1.005,00 | -0,45 % | GBp 1.003,00 | GBp 1.016,50 | GBp 992,60 | 2,81M |
| 2026-07-10 | GBp 1.009,50 | -1,61 % | GBp 1.028,50 | GBp 1.036,50 | GBp 1.002,50 | 6,15M |
| 2026-07-09 | GBp 1.026,00 | -1,33 % | GBp 1.059,00 | GBp 1.070,50 | GBp 1.015,50 | 6,88M |
| 2026-07-08 | GBp 1.039,78 | -3,63 % | GBp 1.073,50 | GBp 1.081,00 | GBp 1.021,00 | 4,59M |
| 2026-07-07 | GBp 1.079,00 | +2,96 % | GBp 1.046,00 | GBp 1.079,00 | GBp 1.039,50 | 5,87M |
| 2026-07-06 | GBp 1.048,00 | +0,87 % | GBp 1.041,50 | GBp 1.068,50 | GBp 1.030,00 | 1,17M |
| 2026-07-03 | GBp 1.039,00 | -1,66 % | GBp 1.059,00 | GBp 1.064,00 | GBp 1.035,00 | 1,23M |
| 2026-07-02 | GBp 1.056,50 | +5,54 % | GBp 998,80 | GBp 1.063,50 | GBp 998,00 | 2,73M |
| 2026-07-01 | GBp 1.001,00 | +5,17 % | GBp 959,80 | GBp 1.005,00 | GBp 952,20 | 3,45M |
| 2026-06-30 | GBp 951,80 | +3,34 % | GBp 923,60 | GBp 954,31 | GBp 914,80 | 3,72M |
| 2026-06-29 | GBp 921,00 | -5,15 % | GBp 957,00 | GBp 962,60 | GBp 902,40 | 8,75M |
| 2026-06-26 | GBp 971,00 | -1,42 % | GBp 974,80 | GBp 980,80 | GBp 957,20 | 3,35M |
| 2026-06-25 | GBp 985,00 | +0,10 % | GBp 981,80 | GBp 995,60 | GBp 960,00 | 3,91M |
| 2026-06-24 | GBp 984,00 | -2,04 % | GBp 1.003,50 | GBp 1.014,00 | GBp 974,00 | 1,83M |
| 2026-06-23 | GBp 1.004,50 | +2,04 % | GBp 988,00 | GBp 1.026,00 | GBp 986,20 | 3,38M |
| 2026-06-22 | GBp 984,40 | -5,89 % | GBp 1.020,00 | GBp 1.022,50 | GBp 959,20 | 3,64M |
| 2026-06-19 | GBp 1.046,00 | +1,31 % | GBp 1.040,00 | GBp 1.060,00 | GBp 1.033,00 | 4,19M |
| 2026-06-18 | GBp 1.032,50 | -0,96 % | GBp 1.048,00 | GBp 1.051,00 | GBp 1.017,50 | 1,64M |
| 2026-06-17 | GBp 1.042,50 | +0,05 % | GBp 1.046,50 | GBp 1.059,00 | GBp 1.033,50 | 1,08M |
| 2026-06-16 | GBp 1.042,00 | +0,82 % | GBp 1.041,50 | GBp 1.060,50 | GBp 1.040,50 | 2,05M |
| 2026-06-15 | GBp 1.033,50 | -0,05 % | GBp 1.036,50 | GBp 1.050,50 | GBp 1.020,00 | 1,77M |
| 2026-06-12 | GBp 1.034,00 | +0,58 % | GBp 1.041,50 | GBp 1.044,00 | GBp 1.023,00 | 3,56M |
| 2026-06-11 | GBp 1.028,00 | +1,38 % | GBp 1.011,00 | GBp 1.036,75 | GBp 1.001,00 | 5,45M |
| 2026-06-10 | GBp 1.014,00 | +0,55 % | GBp 1.012,00 | GBp 1.027,00 | GBp 994,85 | 1,34M |
| 2026-06-09 | GBp 1.008,50 | -3,21 % | GBp 1.038,00 | GBp 1.038,50 | GBp 1.008,50 | 1,54M |
| 2026-06-08 | GBp 1.042,00 | +0,68 % | GBp 1.025,00 | GBp 1.046,00 | GBp 1.015,50 | 1,28M |
| 2026-06-05 | GBp 1.035,00 | -0,34 % | GBp 1.044,00 | GBp 1.050,00 | GBp 1.034,50 | 1,20M |
| 2026-06-04 | GBp 1.038,50 | +0,68 % | GBp 1.037,50 | GBp 1.044,00 | GBp 1.027,50 | 970,20K |
| 2026-06-03 | GBp 1.031,50 | -0,48 % | GBp 1.028,50 | GBp 1.041,50 | GBp 1.019,50 | 1,46M |
| 2026-06-02 | GBp 1.036,50 | -0,91 % | GBp 1.059,50 | GBp 1.065,50 | GBp 1.021,50 | 2,74M |
| 2026-06-01 | GBp 1.046,00 | -4,61 % | GBp 1.089,00 | GBp 1.095,50 | GBp 1.041,00 | 2,66M |
| 2026-05-29 | GBp 1.096,50 | -1,08 % | GBp 1.113,50 | GBp 1.118,00 | GBp 1.087,00 | 4,02M |
| 2026-05-28 | GBp 1.108,50 | +4,13 % | GBp 1.058,00 | GBp 1.116,00 | GBp 1.057,50 | 2,54M |