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 10,45 | +1,46 % | GBp 10,30 | GBp 10,45 | GBp 9,66 | 1,80M |
| 2026-09-30 | GBp 10,30 | -5,50 % | GBp 10,55 | GBp 11,95 | GBp 10,05 | 1,59M |
| 2026-09-29 | GBp 10,90 | -2,02 % | GBp 10,90 | GBp 12,00 | GBp 10,65 | 357,95K |
| 2026-09-28 | GBp 11,13 | -1,98 % | GBp 11,60 | GBp 11,60 | GBp 10,55 | 970,83K |
| 2026-09-25 | GBp 11,35 | +5,09 % | GBp 10,95 | GBp 11,50 | GBp 10,05 | 1,06M |
| 2026-09-24 | GBp 10,80 | -2,70 % | GBp 11,00 | GBp 11,39 | GBp 10,60 | 800,20K |
| 2026-09-23 | GBp 11,10 | -0,89 % | GBp 11,60 | GBp 11,60 | GBp 11,05 | 402,18K |
| 2026-09-22 | GBp 11,20 | 0,00 % | GBp 11,45 | GBp 11,90 | GBp 10,50 | 1,00M |
| 2026-09-21 | GBp 11,20 | +4,67 % | GBp 11,00 | GBp 11,37 | GBp 10,00 | 959,08K |
| 2026-09-18 | GBp 10,70 | 0,00 % | GBp 10,50 | GBp 10,75 | GBp 10,00 | 1,92M |
| 2026-09-17 | GBp 10,70 | +2,39 % | GBp 10,40 | GBp 10,80 | GBp 10,40 | 310,32K |
| 2026-09-16 | GBp 10,45 | +5,45 % | GBp 9,50 | GBp 10,75 | GBp 9,50 | 1,60M |
| 2026-09-15 | GBp 9,91 | -1,59 % | GBp 10,50 | GBp 10,60 | GBp 9,52 | 375,51K |
| 2026-09-14 | GBp 10,07 | -3,64 % | GBp 10,60 | GBp 10,60 | GBp 9,89 | 218,41K |
| 2026-09-11 | GBp 10,45 | +3,98 % | GBp 10,50 | GBp 10,60 | GBp 10,25 | 1,69M |
| 2026-09-10 | GBp 10,05 | +1,93 % | GBp 9,80 | GBp 10,60 | GBp 9,80 | 1,18M |
| 2026-09-09 | GBp 9,86 | -1,40 % | GBp 10,25 | GBp 10,55 | GBp 9,54 | 1,95M |
| 2026-09-08 | GBp 10,00 | -4,76 % | GBp 10,60 | GBp 10,60 | GBp 9,36 | 2,52M |
| 2026-09-07 | GBp 10,50 | +4,48 % | GBp 10,00 | GBp 10,80 | GBp 9,20 | 4,32M |
| 2026-09-04 | GBp 10,05 | -12,61 % | GBp 10,00 | GBp 11,53 | GBp 8,52 | 6,96M |
| 2026-09-03 | GBp 11,50 | +2,00 % | GBp 11,20 | GBp 12,00 | GBp 10,36 | 1,76M |
| 2026-09-02 | GBp 11,27 | -4,04 % | GBp 12,75 | GBp 12,80 | GBp 11,11 | 6,53M |
| 2026-09-01 | GBp 11,75 | -2,08 % | GBp 12,50 | GBp 12,80 | GBp 11,13 | 1,20M |
| 2026-08-28 | GBp 12,00 | -3,23 % | GBp 12,85 | GBp 13,00 | GBp 11,45 | 2,94M |
| 2026-08-27 | GBp 12,40 | +6,90 % | GBp 11,50 | GBp 12,40 | GBp 11,05 | 2,45M |
| 2026-08-26 | GBp 11,60 | +7,41 % | GBp 10,55 | GBp 11,60 | GBp 10,50 | 1,34M |
| 2026-08-25 | GBp 10,80 | -0,92 % | GBp 10,80 | GBp 11,35 | GBp 10,45 | 788,30K |
| 2026-08-24 | GBp 10,90 | +1,87 % | GBp 10,50 | GBp 11,05 | GBp 10,35 | 1,47M |
| 2026-08-21 | GBp 10,70 | +1,42 % | GBp 10,80 | GBp 10,90 | GBp 10,50 | 1,07M |
| 2026-08-20 | GBp 10,55 | +5,50 % | GBp 10,00 | GBp 10,85 | GBp 10,00 | 853,96K |
| 2026-08-19 | GBp 10,00 | -4,76 % | GBp 10,50 | GBp 10,75 | GBp 10,00 | 1,11M |
| 2026-08-18 | GBp 10,50 | +2,94 % | GBp 10,70 | GBp 11,00 | GBp 10,20 | 447,00K |
| 2026-08-17 | GBp 10,20 | -2,39 % | GBp 11,10 | GBp 11,13 | GBp 10,10 | 1,02M |
| 2026-08-14 | GBp 10,45 | -1,42 % | GBp 10,70 | GBp 11,15 | GBp 10,45 | 577,16K |
| 2026-08-13 | GBp 10,60 | -1,85 % | GBp 11,30 | GBp 11,45 | GBp 10,60 | 610,88K |
| 2026-08-12 | GBp 10,80 | +1,89 % | GBp 10,45 | GBp 11,40 | GBp 10,45 | 498,33K |
| 2026-08-11 | GBp 10,60 | -2,30 % | GBp 11,05 | GBp 11,20 | GBp 10,50 | 370,85K |
| 2026-08-10 | GBp 10,85 | 0,00 % | GBp 11,00 | GBp 11,00 | GBp 10,40 | 263,50K |
| 2026-08-07 | GBp 10,85 | -1,81 % | GBp 10,85 | GBp 11,15 | GBp 10,61 | 382,31K |
| 2026-08-06 | GBp 11,05 | +1,84 % | GBp 11,40 | GBp 11,45 | GBp 10,50 | 987,47K |
| 2026-08-05 | GBp 10,85 | -0,23 % | GBp 11,45 | GBp 11,50 | GBp 10,45 | 569,71K |
| 2026-08-04 | GBp 10,88 | +3,57 % | GBp 11,45 | GBp 11,45 | GBp 10,44 | 242,84K |
| 2026-08-03 | GBp 10,50 | -5,41 % | GBp 11,10 | GBp 11,45 | GBp 10,50 | 385,82K |
| 2026-07-31 | GBp 11,10 | -3,48 % | GBp 11,25 | GBp 11,50 | GBp 10,50 | 1,97M |
| 2026-07-30 | GBp 11,50 | -1,71 % | GBp 11,70 | GBp 12,80 | GBp 11,00 | 2,01M |
| 2026-07-29 | GBp 11,70 | -3,31 % | GBp 12,70 | GBp 12,75 | GBp 11,65 | 349,37K |
| 2026-07-28 | GBp 12,10 | +0,41 % | GBp 12,90 | GBp 13,00 | GBp 11,75 | 768,20K |
| 2026-07-27 | GBp 12,05 | -2,43 % | GBp 12,65 | GBp 12,90 | GBp 12,05 | 434,81K |
| 2026-07-24 | GBp 12,35 | +0,82 % | GBp 12,70 | GBp 12,80 | GBp 12,10 | 150,86K |
| 2026-07-23 | GBp 12,25 | +0,41 % | GBp 12,20 | GBp 13,00 | GBp 12,05 | 715,34K |
| 2026-07-22 | GBp 12,20 | +1,24 % | GBp 12,90 | GBp 12,95 | GBp 12,17 | 416,00K |
| 2026-07-21 | GBp 12,05 | -3,60 % | GBp 12,95 | GBp 13,00 | GBp 12,05 | 96,79K |
| 2026-07-20 | GBp 12,50 | +3,31 % | GBp 12,95 | GBp 13,10 | GBp 12,00 | 873,96K |
| 2026-07-17 | GBp 12,10 | -3,97 % | GBp 12,60 | GBp 13,05 | GBp 12,10 | 377,04K |
| 2026-07-16 | GBp 12,60 | +2,86 % | GBp 12,05 | GBp 13,15 | GBp 12,05 | 845,51K |
| 2026-07-15 | GBp 12,25 | -4,30 % | GBp 13,10 | GBp 13,10 | GBp 12,25 | 176,99K |
| 2026-07-14 | GBp 12,80 | +2,40 % | GBp 13,15 | GBp 13,45 | GBp 12,00 | 1,02M |
| 2026-07-13 | GBp 12,50 | -1,57 % | GBp 13,40 | GBp 13,50 | GBp 12,50 | 331,28K |
| 2026-07-10 | GBp 12,70 | -0,78 % | GBp 13,45 | GBp 13,50 | GBp 12,60 | 400,19K |
| 2026-07-09 | GBp 12,80 | -0,78 % | GBp 13,50 | GBp 13,50 | GBp 12,55 | 306,14K |
| 2026-07-08 | GBp 12,90 | 0,00 % | GBp 13,00 | GBp 13,50 | GBp 12,55 | 502,91K |
| 2026-07-07 | GBp 12,90 | -3,73 % | GBp 14,00 | GBp 14,00 | GBp 12,10 | 1,80M |
| 2026-07-06 | GBp 13,40 | -1,83 % | GBp 13,00 | GBp 14,00 | GBp 12,55 | 1,30M |
| 2026-07-03 | GBp 13,65 | -2,50 % | GBp 14,00 | GBp 14,00 | GBp 12,55 | 806,91K |
| 2026-07-02 | GBp 14,00 | +10,24 % | GBp 13,00 | GBp 14,00 | GBp 12,05 | 1,17M |
| 2026-07-01 | GBp 12,70 | +2,01 % | GBp 11,75 | GBp 12,75 | GBp 11,65 | 1,02M |
| 2026-06-30 | GBp 12,45 | +3,75 % | GBp 12,00 | GBp 12,50 | GBp 11,60 | 304,04K |
| 2026-06-29 | GBp 12,00 | -0,41 % | GBp 12,05 | GBp 12,85 | GBp 11,55 | 1,15M |
| 2026-06-26 | GBp 12,05 | +0,42 % | GBp 12,45 | GBp 12,65 | GBp 11,55 | 835,59K |
| 2026-06-25 | GBp 12,00 | +3,90 % | GBp 11,65 | GBp 12,50 | GBp 11,37 | 3,53M |
| 2026-06-24 | GBp 11,55 | -9,41 % | GBp 12,10 | GBp 12,85 | GBp 11,52 | 1,25M |
| 2026-06-23 | GBp 12,75 | 0,00 % | GBp 13,20 | GBp 13,45 | GBp 12,05 | 1,36M |
| 2026-06-22 | GBp 12,75 | +3,66 % | GBp 12,90 | GBp 13,35 | GBp 12,15 | 633,67K |
| 2026-06-19 | GBp 12,30 | -6,46 % | GBp 12,50 | GBp 14,00 | GBp 12,05 | 1,45M |
| 2026-06-18 | GBp 13,15 | -4,71 % | GBp 13,30 | GBp 14,00 | GBp 12,85 | 1,52M |
| 2026-06-17 | GBp 13,80 | -0,72 % | GBp 13,90 | GBp 13,95 | GBp 13,00 | 1,85M |
| 2026-06-16 | GBp 13,90 | +0,72 % | GBp 13,90 | GBp 13,95 | GBp 12,55 | 1,20M |
| 2026-06-15 | GBp 13,80 | +6,15 % | GBp 12,25 | GBp 13,95 | GBp 12,05 | 4,01M |
| 2026-06-12 | GBp 13,00 | +12,55 % | GBp 12,00 | GBp 13,20 | GBp 11,65 | 5,72M |
| 2026-06-11 | GBp 11,55 | -0,43 % | GBp 12,00 | GBp 12,00 | GBp 10,85 | 584,95K |
| 2026-06-10 | GBp 11,60 | +3,11 % | GBp 11,65 | GBp 11,65 | GBp 10,50 | 436,13K |
| 2026-06-09 | GBp 11,25 | -2,17 % | GBp 11,90 | GBp 11,90 | GBp 10,90 | 216,85K |
| 2026-06-08 | GBp 11,50 | 0,00 % | GBp 11,25 | GBp 11,90 | GBp 10,85 | 884,65K |
| 2026-06-05 | GBp 11,50 | +1,32 % | GBp 11,95 | GBp 11,95 | GBp 10,95 | 444,19K |
| 2026-06-04 | GBp 11,35 | -3,40 % | GBp 11,50 | GBp 11,95 | GBp 10,55 | 490,84K |
| 2026-06-03 | GBp 11,75 | -0,84 % | GBp 11,90 | GBp 11,95 | GBp 10,81 | 1,10M |
| 2026-06-02 | GBp 11,85 | +5,33 % | GBp 11,70 | GBp 12,45 | GBp 10,85 | 505,14K |
| 2026-06-01 | GBp 11,25 | -3,02 % | GBp 11,65 | GBp 11,90 | GBp 11,20 | 1,09M |
| 2026-05-29 | GBp 11,60 | +0,87 % | GBp 11,55 | GBp 11,70 | GBp 10,85 | 2,58M |
| 2026-05-28 | GBp 11,50 | +2,22 % | GBp 12,00 | GBp 12,00 | GBp 10,60 | 1,22M |