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 4.013,00 | -2,81 % | GBp 4.013,00 | GBp 4.129,41 | GBp 3.966,00 | 501,13K |
| 2026-09-30 | GBp 4.129,00 | -0,36 % | GBp 4.152,00 | GBp 4.186,00 | GBp 4.106,00 | 3,63M |
| 2026-09-29 | GBp 4.144,00 | -1,87 % | GBp 4.224,00 | GBp 4.224,00 | GBp 4.085,00 | 4,24M |
| 2026-09-28 | GBp 4.223,00 | +1,03 % | GBp 4.186,00 | GBp 4.242,00 | GBp 4.184,00 | 2,55M |
| 2026-09-25 | GBp 4.180,00 | -1,48 % | GBp 4.228,00 | GBp 4.237,00 | GBp 4.158,00 | 3,14M |
| 2026-09-24 | GBp 4.243,00 | +1,07 % | GBp 4.220,00 | GBp 4.298,00 | GBp 4.218,00 | 3,77M |
| 2026-09-23 | GBp 4.198,00 | +0,79 % | GBp 4.178,00 | GBp 4.221,00 | GBp 4.156,00 | 2,10M |
| 2026-09-22 | GBp 4.165,00 | -0,02 % | GBp 4.171,00 | GBp 4.234,00 | GBp 4.158,00 | 3,91M |
| 2026-09-21 | GBp 4.166,00 | -0,71 % | GBp 4.166,00 | GBp 4.221,00 | GBp 4.149,00 | 1,98M |
| 2026-09-18 | GBp 4.196,00 | +0,29 % | GBp 4.195,00 | GBp 4.223,00 | GBp 4.168,00 | 12,73M |
| 2026-09-17 | GBp 4.184,00 | -0,17 % | GBp 4.212,00 | GBp 4.256,00 | GBp 4.176,00 | 2,38M |
| 2026-09-16 | GBp 4.191,00 | -0,76 % | GBp 4.198,00 | GBp 4.237,00 | GBp 4.182,00 | 2,70M |
| 2026-09-15 | GBp 4.223,00 | -0,64 % | GBp 4.229,00 | GBp 4.244,00 | GBp 4.160,00 | 2,46M |
| 2026-09-14 | GBp 4.250,00 | +3,66 % | GBp 4.116,00 | GBp 4.262,00 | GBp 4.111,00 | 7,68M |
| 2026-09-11 | GBp 4.100,00 | +0,20 % | GBp 4.092,00 | GBp 4.181,00 | GBp 4.079,00 | 3,44M |
| 2026-09-10 | GBp 4.092,00 | +1,54 % | GBp 4.011,00 | GBp 4.096,00 | GBp 4.002,00 | 3,14M |
| 2026-09-09 | GBp 4.030,00 | -1,20 % | GBp 4.067,00 | GBp 4.117,00 | GBp 4.011,00 | 6,65M |
| 2026-09-08 | GBp 4.079,00 | -0,49 % | GBp 4.102,00 | GBp 4.142,00 | GBp 4.066,00 | 2,45M |
| 2026-09-07 | GBp 4.099,00 | -0,63 % | GBp 4.083,00 | GBp 4.143,00 | GBp 4.060,00 | 4,06M |
| 2026-09-04 | GBp 4.125,00 | -0,70 % | GBp 4.111,00 | GBp 4.127,00 | GBp 4.076,00 | 2,22M |
| 2026-09-03 | GBp 4.154,00 | +0,68 % | GBp 4.126,00 | GBp 4.182,00 | GBp 4.041,00 | 4,08M |
| 2026-09-02 | GBp 4.126,00 | -1,15 % | GBp 4.176,00 | GBp 4.224,00 | GBp 4.085,00 | 3,90M |
| 2026-09-01 | GBp 4.174,00 | +1,09 % | GBp 4.088,00 | GBp 4.184,00 | GBp 4.085,00 | 2,95M |
| 2026-08-28 | GBp 4.129,00 | -0,55 % | GBp 4.141,00 | GBp 4.222,42 | GBp 4.126,00 | 3,60M |
| 2026-08-27 | GBp 4.152,00 | -2,03 % | GBp 4.200,00 | GBp 4.226,00 | GBp 4.152,00 | 2,39M |
| 2026-08-26 | GBp 4.238,00 | +2,54 % | GBp 4.128,00 | GBp 4.257,00 | GBp 4.109,00 | 2,88M |
| 2026-08-25 | GBp 4.133,00 | -1,45 % | GBp 4.162,00 | GBp 4.190,00 | GBp 4.109,00 | 2,52M |
| 2026-08-24 | GBp 4.194,00 | +1,53 % | GBp 4.129,00 | GBp 4.194,00 | GBp 4.110,00 | 3,06M |
| 2026-08-21 | GBp 4.131,00 | -0,72 % | GBp 4.155,00 | GBp 4.184,00 | GBp 4.122,00 | 1,99M |
| 2026-08-20 | GBp 4.161,00 | +1,59 % | GBp 4.132,00 | GBp 4.161,00 | GBp 4.089,00 | 2,44M |
| 2026-08-19 | GBp 4.096,00 | -1,23 % | GBp 4.159,00 | GBp 4.173,00 | GBp 4.082,00 | 2,86M |
| 2026-08-18 | GBp 4.147,00 | +0,14 % | GBp 4.143,00 | GBp 4.193,00 | GBp 4.107,00 | 3,10M |
| 2026-08-17 | GBp 4.141,00 | -1,73 % | GBp 4.207,00 | GBp 4.218,73 | GBp 4.131,00 | 2,34M |
| 2026-08-14 | GBp 4.214,00 | -1,17 % | GBp 4.261,00 | GBp 4.273,00 | GBp 4.175,00 | 4,63M |
| 2026-08-13 | GBp 4.264,00 | +2,75 % | GBp 4.150,00 | GBp 4.264,00 | GBp 4.135,00 | 4,09M |
| 2026-08-12 | GBp 4.150,00 | -1,24 % | GBp 4.225,00 | GBp 4.239,00 | GBp 4.150,00 | 3,45M |
| 2026-08-11 | GBp 4.202,00 | -0,61 % | GBp 4.236,00 | GBp 4.257,00 | GBp 4.202,00 | 3,07M |
| 2026-08-10 | GBp 4.228,00 | -4,37 % | GBp 4.402,00 | GBp 4.404,00 | GBp 4.205,00 | 2,36M |
| 2026-08-07 | GBp 4.421,00 | +1,03 % | GBp 4.350,00 | GBp 4.458,50 | GBp 4.341,00 | 2,30M |
| 2026-08-06 | GBp 4.376,00 | -0,05 % | GBp 4.430,00 | GBp 4.447,00 | GBp 4.338,00 | 1,53M |
| 2026-08-05 | GBp 4.378,00 | -0,32 % | GBp 4.392,00 | GBp 4.453,00 | GBp 4.361,00 | 2,13M |
| 2026-08-04 | GBp 4.392,00 | -1,66 % | GBp 4.434,00 | GBp 4.528,00 | GBp 4.392,00 | 4,02M |
| 2026-08-03 | GBp 4.466,00 | -2,28 % | GBp 4.526,00 | GBp 4.547,00 | GBp 4.439,00 | 4,80M |
| 2026-07-31 | GBp 4.570,00 | +0,09 % | GBp 4.538,00 | GBp 4.586,00 | GBp 4.470,00 | 2,92M |
| 2026-07-30 | GBp 4.566,00 | -3,67 % | GBp 4.673,00 | GBp 4.788,00 | GBp 4.527,00 | 5,05M |
| 2026-07-29 | GBp 4.740,00 | +1,52 % | GBp 4.664,00 | GBp 4.754,00 | GBp 4.644,66 | 4,42M |
| 2026-07-28 | GBp 4.669,00 | +2,23 % | GBp 4.595,00 | GBp 4.713,00 | GBp 4.576,00 | 3,42M |
| 2026-07-27 | GBp 4.567,00 | -0,11 % | GBp 4.580,00 | GBp 4.600,00 | GBp 4.516,00 | 4,07M |
| 2026-07-24 | GBp 4.572,00 | +2,05 % | GBp 4.468,00 | GBp 4.587,00 | GBp 4.459,00 | 1,85M |
| 2026-07-23 | GBp 4.480,00 | -2,93 % | GBp 4.600,00 | GBp 4.620,00 | GBp 4.480,00 | 2,76M |
| 2026-07-22 | GBp 4.615,00 | +0,22 % | GBp 4.639,00 | GBp 4.683,00 | GBp 4.566,00 | 2,44M |
| 2026-07-21 | GBp 4.605,00 | -1,18 % | GBp 4.623,00 | GBp 4.652,00 | GBp 4.589,00 | 2,54M |
| 2026-07-20 | GBp 4.660,00 | -0,19 % | GBp 4.642,00 | GBp 5.368,00 | GBp 4.622,00 | 5,35M |
| 2026-07-17 | GBp 4.669,00 | +2,95 % | GBp 4.640,00 | GBp 4.724,00 | GBp 3.946,00 | 4,17M |
| 2026-07-16 | GBp 4.535,00 | +3,30 % | GBp 4.362,00 | GBp 4.535,00 | GBp 4.349,00 | 4,67M |
| 2026-07-15 | GBp 4.390,00 | +0,18 % | GBp 4.320,00 | GBp 4.409,00 | GBp 4.310,00 | 2,35M |
| 2026-07-14 | GBp 4.382,00 | +0,02 % | GBp 4.387,00 | GBp 4.415,00 | GBp 4.344,00 | 2,01M |
| 2026-07-13 | GBp 4.381,00 | -1,82 % | GBp 4.481,00 | GBp 4.501,00 | GBp 3.794,00 | 2,90M |
| 2026-07-10 | GBp 4.462,00 | -0,78 % | GBp 4.473,00 | GBp 4.496,00 | GBp 4.441,00 | 4,44M |
| 2026-07-09 | GBp 4.497,00 | -2,77 % | GBp 4.500,00 | GBp 4.525,00 | GBp 4.466,00 | 2,13M |
| 2026-07-08 | GBp 4.625,00 | -0,24 % | GBp 4.625,00 | GBp 4.647,00 | GBp 4.568,00 | 2,38M |
| 2026-07-07 | GBp 4.636,00 | +1,18 % | GBp 4.594,00 | GBp 5.094,00 | GBp 4.582,00 | 3,18M |
| 2026-07-06 | GBp 4.582,00 | -0,84 % | GBp 4.645,00 | GBp 4.651,00 | GBp 4.566,00 | 3,66M |
| 2026-07-03 | GBp 4.621,00 | -0,28 % | GBp 4.633,00 | GBp 4.647,00 | GBp 4.576,00 | 1,04M |
| 2026-07-02 | GBp 4.634,00 | +2,16 % | GBp 4.576,00 | GBp 4.679,00 | GBp 4.564,00 | 3,10M |
| 2026-07-01 | GBp 4.536,00 | -3,01 % | GBp 4.656,00 | GBp 4.658,00 | GBp 4.524,00 | 2,94M |
| 2026-06-30 | GBp 4.677,00 | -0,85 % | GBp 4.708,00 | GBp 4.766,00 | GBp 4.660,00 | 5,36M |
| 2026-06-29 | GBp 4.717,00 | -0,72 % | GBp 4.736,00 | GBp 4.743,00 | GBp 4.630,00 | 2,29M |
| 2026-06-26 | GBp 4.751,00 | +1,13 % | GBp 4.733,00 | GBp 4.804,00 | GBp 4.728,00 | 3,67M |
| 2026-06-25 | GBp 4.698,00 | +0,43 % | GBp 4.667,00 | GBp 4.724,00 | GBp 4.620,00 | 3,56M |
| 2026-06-24 | GBp 4.678,00 | +2,03 % | GBp 4.585,00 | GBp 4.678,00 | GBp 4.566,00 | 2,71M |
| 2026-06-23 | GBp 4.585,00 | +3,13 % | GBp 4.482,00 | GBp 4.609,00 | GBp 4.471,00 | 3,86M |
| 2026-06-22 | GBp 4.446,00 | +2,51 % | GBp 4.349,00 | GBp 5.204,00 | GBp 4.347,00 | 2,88M |
| 2026-06-19 | GBp 4.337,00 | -1,43 % | GBp 4.440,00 | GBp 4.464,00 | GBp 4.332,00 | 15,04M |
| 2026-06-18 | GBp 4.400,00 | -1,59 % | GBp 4.470,00 | GBp 4.493,00 | GBp 4.391,00 | 4,78M |
| 2026-06-17 | GBp 4.471,00 | -2,55 % | GBp 4.563,00 | GBp 4.581,00 | GBp 4.449,00 | 4,86M |
| 2026-06-16 | GBp 4.588,00 | +0,33 % | GBp 4.505,00 | GBp 4.610,00 | GBp 4.505,00 | 3,23M |
| 2026-06-15 | GBp 4.573,00 | -1,25 % | GBp 4.623,00 | GBp 4.644,90 | GBp 3.936,00 | 3,71M |
| 2026-06-12 | GBp 4.631,00 | +1,03 % | GBp 4.534,00 | GBp 4.653,53 | GBp 4.532,00 | 4,33M |
| 2026-06-11 | GBp 4.584,00 | +0,39 % | GBp 4.575,00 | GBp 4.629,00 | GBp 4.561,00 | 3,34M |
| 2026-06-10 | GBp 4.566,00 | +2,03 % | GBp 4.472,00 | GBp 4.566,00 | GBp 4.466,00 | 2,57M |
| 2026-06-09 | GBp 4.475,00 | -0,49 % | GBp 4.486,00 | GBp 4.489,00 | GBp 4.404,00 | 5,43M |
| 2026-06-08 | GBp 4.497,00 | +2,11 % | GBp 4.458,00 | GBp 4.524,17 | GBp 4.404,00 | 2,51M |
| 2026-06-05 | GBp 4.404,00 | +1,94 % | GBp 4.289,00 | GBp 4.427,00 | GBp 4.274,00 | 3,24M |
| 2026-06-04 | GBp 4.320,00 | -1,86 % | GBp 4.341,00 | GBp 4.374,00 | GBp 4.294,00 | 1,99M |
| 2026-06-03 | GBp 4.402,00 | -1,43 % | GBp 4.469,00 | GBp 4.492,00 | GBp 4.359,00 | 2,93M |
| 2026-06-02 | GBp 4.466,00 | -2,51 % | GBp 4.508,00 | GBp 4.518,00 | GBp 3.894,00 | 3,42M |
| 2026-06-01 | GBp 4.581,00 | -0,22 % | GBp 4.581,00 | GBp 4.820,00 | GBp 4.571,00 | 2,16M |
| 2026-05-29 | GBp 4.591,00 | -2,46 % | GBp 4.620,00 | GBp 4.659,00 | GBp 4.554,00 | 15,18M |
| 2026-05-28 | GBp 4.707,00 | -1,38 % | GBp 4.742,00 | GBp 4.758,00 | GBp 4.689,00 | 2,29M |