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 3.190,00 | -4,72 % | GBp 3.258,00 | GBp 3.290,00 | GBp 3.184,00 | 615,26K |
| 2026-09-30 | GBp 3.348,00 | -0,24 % | GBp 3.390,00 | GBp 3.420,00 | GBp 3.334,00 | 841,83K |
| 2026-09-29 | GBp 3.356,00 | -0,24 % | GBp 3.388,00 | GBp 3.404,00 | GBp 3.282,00 | 998,42K |
| 2026-09-28 | GBp 3.364,00 | -0,18 % | GBp 3.528,00 | GBp 3.616,00 | GBp 3.300,00 | 1,70M |
| 2026-09-25 | GBp 3.370,00 | +1,20 % | GBp 3.270,00 | GBp 3.380,00 | GBp 3.270,00 | 137,53K |
| 2026-09-24 | GBp 3.330,00 | -0,77 % | GBp 3.326,00 | GBp 3.376,00 | GBp 3.306,00 | 192,27K |
| 2026-09-23 | GBp 3.356,00 | -0,94 % | GBp 3.404,00 | GBp 3.416,00 | GBp 3.346,00 | 210,55K |
| 2026-09-22 | GBp 3.388,00 | +1,68 % | GBp 3.406,00 | GBp 3.406,00 | GBp 3.322,00 | 287,34K |
| 2026-09-21 | GBp 3.332,00 | +1,34 % | GBp 3.306,00 | GBp 3.332,00 | GBp 3.276,00 | 160,69K |
| 2026-09-18 | GBp 3.288,00 | -2,14 % | GBp 3.394,00 | GBp 3.394,00 | GBp 3.287,67 | 1,44M |
| 2026-09-17 | GBp 3.360,00 | -0,18 % | GBp 3.328,00 | GBp 3.382,00 | GBp 3.312,00 | 304,11K |
| 2026-09-16 | GBp 3.366,00 | +3,51 % | GBp 3.226,00 | GBp 3.380,00 | GBp 3.226,00 | 189,84K |
| 2026-09-15 | GBp 3.252,00 | +0,93 % | GBp 3.222,00 | GBp 3.292,00 | GBp 3.206,00 | 146,33K |
| 2026-09-14 | GBp 3.222,00 | -1,89 % | GBp 3.286,00 | GBp 3.293,00 | GBp 3.206,00 | 148,33K |
| 2026-09-11 | GBp 3.284,00 | -0,30 % | GBp 3.220,00 | GBp 3.314,00 | GBp 3.220,00 | 186,70K |
| 2026-09-10 | GBp 3.294,00 | -1,85 % | GBp 3.332,00 | GBp 3.360,00 | GBp 3.294,00 | 236,03K |
| 2026-09-09 | GBp 3.356,00 | -1,81 % | GBp 3.404,00 | GBp 3.408,00 | GBp 3.340,00 | 81,80K |
| 2026-09-08 | GBp 3.418,00 | -0,75 % | GBp 3.346,00 | GBp 3.458,34 | GBp 3.346,00 | 120,77K |
| 2026-09-07 | GBp 3.444,00 | -0,35 % | GBp 3.454,00 | GBp 3.462,00 | GBp 3.430,00 | 147,76K |
| 2026-09-04 | GBp 3.456,00 | +0,47 % | GBp 3.340,00 | GBp 3.473,00 | GBp 3.340,00 | 216,31K |
| 2026-09-03 | GBp 3.440,00 | +0,58 % | GBp 3.460,00 | GBp 3.460,00 | GBp 3.358,00 | 127,54K |
| 2026-09-02 | GBp 3.420,00 | -1,50 % | GBp 3.506,00 | GBp 3.506,00 | GBp 3.408,00 | 134,15K |
| 2026-09-01 | GBp 3.472,00 | -2,75 % | GBp 3.518,00 | GBp 3.572,00 | GBp 3.428,00 | 254,93K |
| 2026-08-28 | GBp 3.570,00 | +0,79 % | GBp 3.550,00 | GBp 3.588,00 | GBp 3.510,00 | 297,46K |
| 2026-08-27 | GBp 3.542,00 | -1,88 % | GBp 3.610,00 | GBp 3.622,00 | GBp 3.538,00 | 206,36K |
| 2026-08-26 | GBp 3.610,00 | 0,00 % | GBp 3.544,00 | GBp 3.648,00 | GBp 3.544,00 | 158,59K |
| 2026-08-25 | GBp 3.610,00 | +1,23 % | GBp 3.618,00 | GBp 3.650,00 | GBp 3.572,00 | 103,68K |
| 2026-08-24 | GBp 3.566,00 | +0,34 % | GBp 3.498,00 | GBp 3.572,00 | GBp 3.498,00 | 118,39K |
| 2026-08-21 | GBp 3.554,00 | +0,85 % | GBp 3.550,00 | GBp 3.562,00 | GBp 3.524,00 | 99,31K |
| 2026-08-20 | GBp 3.524,00 | -0,28 % | GBp 3.534,00 | GBp 3.550,00 | GBp 3.518,00 | 143,09K |
| 2026-08-19 | GBp 3.534,00 | +0,34 % | GBp 3.520,00 | GBp 3.542,00 | GBp 3.472,00 | 148,67K |
| 2026-08-18 | GBp 3.522,00 | -1,01 % | GBp 3.558,00 | GBp 3.568,00 | GBp 3.518,00 | 165,91K |
| 2026-08-17 | GBp 3.558,00 | -1,77 % | GBp 3.518,00 | GBp 3.604,00 | GBp 3.518,00 | 469,04K |
| 2026-08-14 | GBp 3.622,00 | -0,66 % | GBp 3.672,00 | GBp 3.672,00 | GBp 3.604,00 | 122,69K |
| 2026-08-13 | GBp 3.646,00 | +2,76 % | GBp 3.644,00 | GBp 3.670,00 | GBp 3.540,00 | 117,66K |
| 2026-08-12 | GBp 3.548,00 | -0,22 % | GBp 3.532,00 | GBp 3.638,00 | GBp 3.532,00 | 147,05K |
| 2026-08-11 | GBp 3.556,00 | +0,62 % | GBp 3.450,00 | GBp 3.568,00 | GBp 3.450,00 | 140,48K |
| 2026-08-10 | GBp 3.534,00 | -2,54 % | GBp 3.700,00 | GBp 3.700,00 | GBp 3.534,00 | 289,48K |
| 2026-08-07 | GBp 3.626,00 | +0,95 % | GBp 3.492,00 | GBp 3.654,00 | GBp 3.492,00 | 133,59K |
| 2026-08-06 | GBp 3.592,00 | +0,22 % | GBp 3.584,00 | GBp 3.626,00 | GBp 3.548,00 | 190,78K |
| 2026-08-05 | GBp 3.584,00 | -1,27 % | GBp 3.636,00 | GBp 3.658,00 | GBp 3.564,00 | 212,17K |
| 2026-08-04 | GBp 3.630,00 | +1,51 % | GBp 3.472,00 | GBp 3.642,00 | GBp 3.472,00 | 245,43K |
| 2026-08-03 | GBp 3.576,00 | +2,17 % | GBp 3.492,00 | GBp 3.614,00 | GBp 3.492,00 | 301,64K |
| 2026-07-31 | GBp 3.500,00 | -0,79 % | GBp 3.476,00 | GBp 3.532,00 | GBp 3.466,00 | 277,62K |
| 2026-07-30 | GBp 3.528,00 | +1,67 % | GBp 3.404,00 | GBp 3.536,00 | GBp 3.404,00 | 204,83K |
| 2026-07-29 | GBp 3.470,00 | -0,23 % | GBp 3.510,00 | GBp 3.510,00 | GBp 3.448,00 | 173,97K |
| 2026-07-28 | GBp 3.478,00 | +0,64 % | GBp 3.394,00 | GBp 3.504,00 | GBp 3.394,00 | 181,75K |
| 2026-07-27 | GBp 3.456,00 | +0,70 % | GBp 3.448,00 | GBp 3.482,00 | GBp 3.416,00 | 88,57K |
| 2026-07-24 | GBp 3.432,00 | +1,84 % | GBp 3.354,00 | GBp 3.446,00 | GBp 3.354,00 | 695,30K |
| 2026-07-23 | GBp 3.370,00 | -1,69 % | GBp 3.458,00 | GBp 3.458,00 | GBp 3.370,00 | 206,48K |
| 2026-07-22 | GBp 3.428,00 | +2,82 % | GBp 3.320,00 | GBp 3.446,00 | GBp 3.290,00 | 140,82K |
| 2026-07-21 | GBp 3.334,00 | +0,85 % | GBp 3.414,00 | GBp 3.414,00 | GBp 3.292,00 | 201,21K |
| 2026-07-20 | GBp 3.306,00 | -3,16 % | GBp 3.326,00 | GBp 3.394,00 | GBp 3.306,00 | 228,33K |
| 2026-07-17 | GBp 3.414,00 | 0,00 % | GBp 3.402,00 | GBp 3.446,00 | GBp 3.386,00 | 156,51K |
| 2026-07-16 | GBp 3.414,00 | -0,87 % | GBp 3.420,00 | GBp 3.444,00 | GBp 3.392,00 | 174,36K |
| 2026-07-15 | GBp 3.444,00 | +2,87 % | GBp 3.374,00 | GBp 3.444,00 | GBp 3.340,00 | 183,32K |
| 2026-07-14 | GBp 3.348,00 | -0,18 % | GBp 3.300,00 | GBp 3.358,00 | GBp 3.272,00 | 258,81K |
| 2026-07-13 | GBp 3.354,00 | +1,15 % | GBp 3.374,00 | GBp 3.400,00 | GBp 3.284,00 | 322,75K |
| 2026-07-10 | GBp 3.316,00 | -0,36 % | GBp 3.326,00 | GBp 3.342,00 | GBp 3.266,00 | 546,87K |
| 2026-07-09 | GBp 3.328,00 | +3,03 % | GBp 3.328,00 | GBp 3.328,00 | GBp 3.232,00 | 184,11K |
| 2026-07-08 | GBp 3.230,00 | -3,35 % | GBp 3.286,00 | GBp 3.336,00 | GBp 3.204,00 | 334,53K |
| 2026-07-07 | GBp 3.342,00 | -0,12 % | GBp 3.356,00 | GBp 3.404,00 | GBp 3.339,48 | 234,44K |
| 2026-07-06 | GBp 3.346,00 | -1,93 % | GBp 3.414,00 | GBp 3.444,00 | GBp 3.304,00 | 161,33K |
| 2026-07-03 | GBp 3.412,00 | +0,29 % | GBp 3.404,00 | GBp 3.434,00 | GBp 3.382,00 | 158,18K |
| 2026-07-02 | GBp 3.402,00 | -2,41 % | GBp 3.488,00 | GBp 3.488,00 | GBp 3.372,00 | 267,17K |
| 2026-07-01 | GBp 3.486,00 | -0,34 % | GBp 3.466,00 | GBp 3.488,00 | GBp 3.418,00 | 268,82K |
| 2026-06-30 | GBp 3.498,00 | -1,24 % | GBp 3.540,00 | GBp 3.552,00 | GBp 3.438,00 | 535,43K |
| 2026-06-29 | GBp 3.542,00 | -2,10 % | GBp 3.608,00 | GBp 3.612,00 | GBp 3.534,00 | 236,93K |
| 2026-06-26 | GBp 3.618,00 | -3,57 % | GBp 3.730,00 | GBp 3.762,00 | GBp 3.526,00 | 344,06K |
| 2026-06-25 | GBp 3.752,00 | +0,48 % | GBp 3.724,00 | GBp 3.838,00 | GBp 3.724,00 | 445,29K |
| 2026-06-24 | GBp 3.734,00 | +8,36 % | GBp 3.520,00 | GBp 3.734,00 | GBp 3.484,00 | 520,80K |
| 2026-06-23 | GBp 3.446,00 | -1,26 % | GBp 3.466,00 | GBp 3.504,00 | GBp 3.436,00 | 293,31K |
| 2026-06-22 | GBp 3.490,00 | -0,91 % | GBp 3.534,00 | GBp 3.536,00 | GBp 3.402,00 | 258,94K |
| 2026-06-19 | GBp 3.522,00 | -0,56 % | GBp 3.566,00 | GBp 3.572,00 | GBp 3.522,00 | 2,73M |
| 2026-06-18 | GBp 3.542,00 | -0,51 % | GBp 3.516,00 | GBp 3.558,00 | GBp 3.484,00 | 301,75K |
| 2026-06-17 | GBp 3.560,00 | +1,89 % | GBp 3.498,00 | GBp 3.596,00 | GBp 3.498,00 | 347,55K |
| 2026-06-16 | GBp 3.494,00 | +1,04 % | GBp 3.444,00 | GBp 3.496,00 | GBp 3.382,00 | 306,29K |
| 2026-06-15 | GBp 3.458,00 | +1,71 % | GBp 3.460,00 | GBp 3.536,00 | GBp 3.440,00 | 480,77K |
| 2026-06-12 | GBp 3.400,00 | +2,53 % | GBp 3.396,00 | GBp 3.476,00 | GBp 3.383,60 | 340,12K |
| 2026-06-11 | GBp 3.316,00 | -2,30 % | GBp 3.352,00 | GBp 3.404,00 | GBp 3.316,00 | 365,42K |
| 2026-06-10 | GBp 3.394,00 | -1,34 % | GBp 3.440,00 | GBp 3.484,00 | GBp 3.378,00 | 247,96K |
| 2026-06-09 | GBp 3.440,00 | +1,42 % | GBp 3.374,00 | GBp 3.458,00 | GBp 3.352,00 | 192,12K |
| 2026-06-08 | GBp 3.392,00 | -2,81 % | GBp 3.464,00 | GBp 3.482,00 | GBp 3.038,00 | 208,74K |
| 2026-06-05 | GBp 3.490,00 | +0,29 % | GBp 3.524,00 | GBp 3.526,00 | GBp 3.478,00 | 183,01K |
| 2026-06-04 | GBp 3.480,00 | +2,41 % | GBp 3.420,00 | GBp 3.490,00 | GBp 3.398,00 | 184,13K |
| 2026-06-03 | GBp 3.398,00 | +0,41 % | GBp 3.388,00 | GBp 3.422,00 | GBp 3.372,00 | 202,37K |
| 2026-06-02 | GBp 3.384,00 | +0,71 % | GBp 3.368,00 | GBp 3.432,00 | GBp 3.362,00 | 224,69K |
| 2026-06-01 | GBp 3.360,00 | -2,44 % | GBp 3.408,00 | GBp 3.446,00 | GBp 3.328,00 | 370,62K |
| 2026-05-29 | GBp 3.444,00 | +0,12 % | GBp 3.464,00 | GBp 3.502,00 | GBp 3.420,00 | 398,96K |
| 2026-05-28 | GBp 3.440,00 | -0,12 % | GBp 3.420,00 | GBp 3.450,00 | GBp 3.404,00 | 256,64K |