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 246,00 | -2,57 % | GBp 248,00 | GBp 252,50 | GBp 246,00 | 685,23K |
| 2026-09-30 | GBp 252,50 | +1,20 % | GBp 245,00 | GBp 257,00 | GBp 245,00 | 468,28K |
| 2026-09-29 | GBp 249,50 | +0,40 % | GBp 248,50 | GBp 251,50 | GBp 245,00 | 428,27K |
| 2026-09-28 | GBp 248,50 | +1,22 % | GBp 246,00 | GBp 255,50 | GBp 245,48 |
| 280,25K |
| 2026-09-25 | GBp 245,50 | +0,41 % | GBp 242,00 | GBp 251,00 | GBp 242,00 | 211,97K |
| 2026-09-24 | GBp 244,50 | 0,00 % | GBp 245,50 | GBp 247,00 | GBp 242,50 | 389,12K |
| 2026-09-23 | GBp 244,50 | -1,61 % | GBp 240,00 | GBp 250,50 | GBp 240,00 | 449,40K |
| 2026-09-22 | GBp 248,50 | -1,58 % | GBp 258,00 | GBp 258,00 | GBp 248,50 | 424,46K |
| 2026-09-21 | GBp 252,50 | +3,06 % | GBp 246,00 | GBp 253,50 | GBp 245,00 | 304,03K |
| 2026-09-18 | GBp 245,00 | -1,01 % | GBp 258,00 | GBp 258,00 | GBp 243,50 | 538,11K |
| 2026-09-17 | GBp 247,50 | +0,41 % | GBp 249,00 | GBp 251,50 | GBp 246,50 | 400,32K |
| 2026-09-16 | GBp 246,50 | +1,86 % | GBp 253,50 | GBp 253,50 | GBp 242,50 | 571,27K |
| 2026-09-15 | GBp 242,00 | -2,02 % | GBp 247,00 | GBp 247,50 | GBp 240,50 | 677,95K |
| 2026-09-14 | GBp 247,00 | +0,20 % | GBp 240,50 | GBp 251,00 | GBp 240,50 | 554,47K |
| 2026-09-11 | GBp 246,50 | -1,60 % | GBp 250,00 | GBp 251,50 | GBp 246,50 | 1,78M |
| 2026-09-10 | GBp 250,50 | +1,42 % | GBp 245,00 | GBp 253,56 | GBp 245,00 | 2,10M |
| 2026-09-09 | GBp 247,00 | -1,00 % | GBp 250,00 | GBp 257,50 | GBp 245,00 | 1,07M |
| 2026-09-08 | GBp 249,50 | -5,67 % | GBp 264,00 | GBp 266,00 | GBp 249,50 | 1,35M |
| 2026-09-07 | GBp 264,50 | -6,04 % | GBp 273,00 | GBp 281,00 | GBp 263,00 | 1,38M |
| 2026-09-04 | GBp 281,50 | +0,54 % | GBp 279,50 | GBp 283,50 | GBp 273,50 | 194,29K |
| 2026-09-03 | GBp 280,00 | +0,90 % | GBp 271,00 | GBp 283,00 | GBp 271,00 | 284,72K |
| 2026-09-02 | GBp 277,50 | -0,89 % | GBp 279,00 | GBp 280,00 | GBp 275,50 | 307,92K |
| 2026-09-01 | GBp 280,00 | +0,18 % | GBp 278,00 | GBp 280,50 | GBp 273,00 | 641,96K |
| 2026-08-28 | GBp 279,50 | +0,18 % | GBp 278,50 | GBp 282,00 | GBp 274,50 | 544,45K |
| 2026-08-27 | GBp 279,00 | -0,18 % | GBp 278,50 | GBp 281,50 | GBp 278,00 | 194,94K |
| 2026-08-26 | GBp 279,50 | +0,18 % | GBp 271,00 | GBp 282,50 | GBp 271,00 | 244,30K |
| 2026-08-25 | GBp 279,00 | 0,00 % | GBp 288,00 | GBp 288,00 | GBp 278,50 | 400,70K |
| 2026-08-24 | GBp 279,00 | 0,00 % | GBp 280,00 | GBp 287,00 | GBp 274,50 | 308,14K |
| 2026-08-21 | GBp 279,00 | +1,45 % | GBp 278,00 | GBp 282,00 | GBp 274,00 | 880,77K |
| 2026-08-20 | GBp 275,00 | -1,08 % | GBp 279,50 | GBp 279,50 | GBp 275,00 | 405,26K |
| 2026-08-19 | GBp 278,00 | +0,54 % | GBp 277,00 | GBp 279,00 | GBp 273,00 | 381,94K |
| 2026-08-18 | GBp 276,50 | +0,36 % | GBp 277,00 | GBp 277,00 | GBp 273,00 | 221,25K |
| 2026-08-17 | GBp 275,50 | -1,08 % | GBp 279,50 | GBp 279,50 | GBp 274,00 | 252,10K |
| 2026-08-14 | GBp 278,50 | -0,54 % | GBp 285,50 | GBp 287,00 | GBp 277,50 | 469,22K |
| 2026-08-13 | GBp 280,00 | +1,45 % | GBp 282,00 | GBp 282,50 | GBp 275,50 | 997,44K |
| 2026-08-12 | GBp 276,00 | -0,54 % | GBp 288,00 | GBp 288,00 | GBp 274,50 | 687,41K |
| 2026-08-11 | GBp 277,50 | -1,25 % | GBp 288,00 | GBp 288,00 | GBp 276,50 | 307,66K |
| 2026-08-10 | GBp 281,00 | -1,58 % | GBp 295,50 | GBp 295,50 | GBp 278,00 | 917,01K |
| 2026-08-07 | GBp 285,50 | -1,89 % | GBp 289,00 | GBp 289,50 | GBp 277,50 | 702,73K |
| 2026-08-06 | GBp 291,00 | -0,51 % | GBp 292,00 | GBp 294,00 | GBp 289,00 | 1,18M |
| 2026-08-05 | GBp 292,50 | +1,21 % | GBp 284,00 | GBp 292,50 | GBp 284,00 | 471,91K |
| 2026-08-04 | GBp 289,00 | +0,35 % | GBp 280,00 | GBp 292,50 | GBp 280,00 | 212,25K |
| 2026-08-03 | GBp 288,00 | +0,88 % | GBp 295,50 | GBp 295,50 | GBp 286,50 | 274,90K |
| 2026-07-31 | GBp 285,50 | -0,52 % | GBp 293,00 | GBp 293,00 | GBp 285,00 | 264,26K |
| 2026-07-30 | GBp 287,00 | 0,00 % | GBp 290,00 | GBp 293,00 | GBp 285,50 | 1,90M |
| 2026-07-29 | GBp 287,00 | -0,69 % | GBp 280,00 | GBp 291,50 | GBp 280,00 | 1,59M |
| 2026-07-28 | GBp 289,00 | +1,40 % | GBp 288,00 | GBp 290,50 | GBp 285,50 | 512,47K |
| 2026-07-27 | GBp 285,00 | +0,53 % | GBp 287,00 | GBp 290,50 | GBp 284,50 | 899,31K |
| 2026-07-24 | GBp 283,50 | +0,53 % | GBp 281,50 | GBp 285,50 | GBp 279,50 | 502,85K |
| 2026-07-23 | GBp 282,00 | -2,08 % | GBp 274,00 | GBp 288,00 | GBp 274,00 | 500,06K |
| 2026-07-22 | GBp 288,00 | -0,69 % | GBp 290,00 | GBp 296,00 | GBp 282,50 | 657,70K |
| 2026-07-21 | GBp 290,00 | -0,51 % | GBp 277,50 | GBp 291,50 | GBp 277,50 | 227,94K |
| 2026-07-20 | GBp 291,50 | -0,51 % | GBp 291,50 | GBp 299,50 | GBp 289,00 | 362,05K |
| 2026-07-17 | GBp 293,00 | +1,21 % | GBp 302,50 | GBp 302,50 | GBp 288,00 | 572,87K |
| 2026-07-16 | GBp 289,50 | +1,05 % | GBp 300,50 | GBp 300,50 | GBp 284,00 | 755,53K |
| 2026-07-15 | GBp 286,50 | 0,00 % | GBp 300,50 | GBp 300,50 | GBp 282,50 | 968,19K |
| 2026-07-14 | GBp 286,50 | -0,52 % | GBp 285,00 | GBp 288,00 | GBp 283,50 | 631,77K |
| 2026-07-13 | GBp 288,00 | +1,95 % | GBp 284,00 | GBp 290,00 | GBp 277,17 | 723,83K |
| 2026-07-10 | GBp 282,50 | +2,36 % | GBp 276,00 | GBp 282,50 | GBp 269,21 | 797,83K |
| 2026-07-09 | GBp 276,00 | +0,18 % | GBp 282,00 | GBp 282,00 | GBp 270,00 | 1,41M |
| 2026-07-08 | GBp 275,50 | -0,90 % | GBp 291,50 | GBp 291,50 | GBp 272,50 | 494,98K |
| 2026-07-07 | GBp 278,00 | +0,36 % | GBp 280,00 | GBp 283,00 | GBp 276,35 | 1,37M |
| 2026-07-06 | GBp 277,00 | -1,60 % | GBp 281,00 | GBp 284,50 | GBp 276,50 | 1,27M |
| 2026-07-03 | GBp 281,50 | -0,18 % | GBp 296,00 | GBp 296,00 | GBp 281,00 | 934,81K |
| 2026-07-02 | GBp 282,00 | +1,81 % | GBp 276,00 | GBp 285,00 | GBp 274,50 | 892,86K |
| 2026-07-01 | GBp 277,00 | +0,91 % | GBp 261,00 | GBp 278,00 | GBp 261,00 | 1,17M |
| 2026-06-30 | GBp 274,50 | -0,72 % | GBp 277,00 | GBp 278,50 | GBp 273,50 | 545,30K |
| 2026-06-29 | GBp 276,50 | -0,36 % | GBp 278,00 | GBp 279,50 | GBp 274,00 | 2,88M |
| 2026-06-26 | GBp 277,50 | -0,54 % | GBp 276,50 | GBp 278,00 | GBp 269,65 | 391,95K |
| 2026-06-25 | GBp 279,00 | -3,63 % | GBp 284,50 | GBp 287,00 | GBp 276,50 | 506,29K |
| 2026-06-24 | GBp 289,50 | +1,05 % | GBp 285,00 | GBp 290,50 | GBp 283,50 | 485,43K |
| 2026-06-23 | GBp 286,50 | +1,60 % | GBp 269,00 | GBp 286,50 | GBp 269,00 | 580,48K |
| 2026-06-22 | GBp 282,00 | -1,57 % | GBp 285,50 | GBp 287,50 | GBp 281,50 | 225,79K |
| 2026-06-19 | GBp 286,50 | -2,05 % | GBp 292,50 | GBp 292,50 | GBp 283,50 | 880,70K |
| 2026-06-18 | GBp 292,50 | +1,04 % | GBp 303,50 | GBp 303,50 | GBp 284,00 | 387,36K |
| 2026-06-17 | GBp 289,50 | -1,19 % | GBp 291,00 | GBp 295,00 | GBp 284,50 | 1,16M |
| 2026-06-16 | GBp 293,00 | -2,17 % | GBp 300,50 | GBp 302,00 | GBp 291,50 | 534,23K |
| 2026-06-15 | GBp 299,50 | -0,50 % | GBp 305,50 | GBp 308,00 | GBp 296,50 | 311,94K |
| 2026-06-12 | GBp 301,00 | +3,08 % | GBp 298,50 | GBp 302,50 | GBp 296,00 | 1,01M |
| 2026-06-11 | GBp 292,00 | 0,00 % | GBp 275,50 | GBp 295,50 | GBp 275,50 | 598,99K |
| 2026-06-10 | GBp 292,00 | +3,36 % | GBp 284,50 | GBp 292,00 | GBp 282,00 | 642,87K |
| 2026-06-09 | GBp 282,50 | -0,18 % | GBp 283,00 | GBp 288,00 | GBp 281,50 | 365,68K |
| 2026-06-08 | GBp 283,00 | +0,35 % | GBp 279,50 | GBp 284,00 | GBp 276,50 | 359,60K |
| 2026-06-05 | GBp 282,00 | -0,88 % | GBp 288,50 | GBp 288,50 | GBp 282,00 | 486,03K |
| 2026-06-04 | GBp 284,50 | -0,18 % | GBp 290,50 | GBp 290,50 | GBp 281,00 | 326,41K |
| 2026-06-03 | GBp 285,00 | 0,00 % | GBp 297,50 | GBp 297,50 | GBp 279,50 | 487,06K |
| 2026-06-02 | GBp 285,00 | -4,52 % | GBp 300,50 | GBp 302,50 | GBp 283,23 | 772,94K |
| 2026-06-01 | GBp 298,50 | -2,93 % | GBp 311,00 | GBp 311,00 | GBp 297,00 | 804,95K |
| 2026-05-29 | GBp 307,50 | +0,49 % | GBp 309,00 | GBp 312,50 | GBp 305,50 | 1,08M |
| 2026-05-28 | GBp 306,00 | +2,00 % | GBp 301,00 | GBp 309,50 | GBp 293,50 | 1,96M |