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 |
|---|---|---|---|---|---|---|
| 2026-09-30 | GBp 6,10 | +5,17 % | GBp 6,00 | GBp 6,10 | GBp 5,90 | 935,73K |
| 2026-09-29 | GBp 5,80 | -1,69 % | GBp 6,00 | GBp 6,10 | GBp 5,80 | 1,95M |
| 2026-09-28 | GBp 5,90 | -4,84 % | GBp 6,20 | GBp 6,40 | GBp 5,90 | 813,09K |
| 2026-09-25 | GBp 6,20 | -1,59 % | GBp 6,30 | GBp 6,40 | GBp 6,10 | 543,05K |
| 2026-09-24 | GBp 6,30 | -0,79 % | GBp 6,35 | GBp 6,60 | GBp 6,20 | 672,87K |
| 2026-09-23 | GBp 6,35 | 0,00 % | GBp 6,35 | GBp 6,60 | GBp 6,20 | 3,31M |
| 2026-09-22 | GBp 6,35 | +0,79 % | GBp 6,25 | GBp 6,64 | GBp 6,10 | 1,98M |
| 2026-09-21 | GBp 6,30 | +8,25 % | GBp 6,00 | GBp 6,50 | GBp 6,00 | 7,03M |
| 2026-09-18 | GBp 5,82 | -2,02 % | GBp 6,00 | GBp 6,10 | GBp 5,70 | 5,06M |
| 2026-09-17 | GBp 5,94 | -1,66 % | GBp 6,05 | GBp 6,10 | GBp 5,70 | 10,14M |
| 2026-09-16 | GBp 6,04 | +0,67 % | GBp 6,05 | GBp 6,60 | GBp 5,96 | 12,19M |
| 2026-09-15 | GBp 6,00 | -3,23 % | GBp 6,25 | GBp 7,03 | GBp 5,80 | 7,94M |
| 2026-09-14 | GBp 6,20 | -24,94 % | GBp 7,40 | GBp 7,35 | GBp 5,83 | 50,92M |
| 2026-09-11 | GBp 8,26 | +1,23 % | GBp 7,90 | GBp 8,30 | GBp 7,62 | 4,71M |
| 2026-09-10 | GBp 8,16 | +2,00 % | GBp 8,00 | GBp 8,16 | GBp 7,70 | 1,38M |
| 2026-09-09 | GBp 8,00 | -1,84 % | GBp 8,15 | GBp 8,20 | GBp 7,92 | 2,67M |
| 2026-09-08 | GBp 8,15 | -1,81 % | GBp 8,30 | GBp 8,40 | GBp 8,10 | 1,68M |
| 2026-09-07 | GBp 8,30 | -1,89 % | GBp 8,30 | GBp 8,40 | GBp 8,20 | 1,88M |
| 2026-09-04 | GBp 8,46 | -0,47 % | GBp 8,40 | GBp 8,50 | GBp 8,00 | 2,88M |
| 2026-09-03 | GBp 8,50 | 0,00 % | GBp 8,65 | GBp 8,90 | GBp 8,30 | 4,15M |
| 2026-09-02 | GBp 8,50 | -4,92 % | GBp 9,05 | GBp 9,30 | GBp 8,40 | 4,94M |
| 2026-09-01 | GBp 8,94 | +9,69 % | GBp 8,20 | GBp 9,20 | GBp 8,10 | 7,27M |
| 2026-08-28 | GBp 8,15 | +1,24 % | GBp 8,05 | GBp 8,46 | GBp 7,90 | 2,36M |
| 2026-08-27 | GBp 8,05 | +1,90 % | GBp 7,95 | GBp 8,70 | GBp 7,60 | 11,69M |
| 2026-08-26 | GBp 7,90 | +4,64 % | GBp 7,55 | GBp 8,20 | GBp 7,43 | 5,87M |
| 2026-08-25 | GBp 7,55 | -0,66 % | GBp 7,55 | GBp 7,70 | GBp 7,40 | 351,60K |
| 2026-08-24 | GBp 7,60 | +2,01 % | GBp 7,50 | GBp 7,70 | GBp 7,30 | 882,17K |
| 2026-08-21 | GBp 7,45 | -0,67 % | GBp 7,40 | GBp 7,80 | GBp 7,22 | 3,17M |
| 2026-08-20 | GBp 7,50 | -2,09 % | GBp 7,50 | GBp 7,60 | GBp 7,20 | 1,32M |
| 2026-08-19 | GBp 7,66 | +2,13 % | GBp 7,45 | GBp 7,70 | GBp 7,20 | 1,01M |
| 2026-08-18 | GBp 7,50 | -2,09 % | GBp 7,40 | GBp 7,70 | GBp 7,20 | 1,37M |
| 2026-08-17 | GBp 7,66 | +5,66 % | GBp 7,35 | GBp 7,66 | GBp 7,10 | 2,52M |
| 2026-08-14 | GBp 7,25 | 0,00 % | GBp 7,25 | GBp 7,40 | GBp 7,10 | 773,36K |
| 2026-08-13 | GBp 7,25 | -0,68 % | GBp 7,30 | GBp 7,40 | GBp 7,00 | 1,68M |
| 2026-08-12 | GBp 7,30 | +2,10 % | GBp 7,15 | GBp 7,40 | GBp 7,00 | 3,19M |
| 2026-08-11 | GBp 7,15 | -1,52 % | GBp 7,05 | GBp 7,30 | GBp 6,99 | 1,65M |
| 2026-08-10 | GBp 7,26 | +5,22 % | GBp 6,80 | GBp 7,30 | GBp 6,70 | 3,20M |
| 2026-08-07 | GBp 6,90 | +6,15 % | GBp 6,50 | GBp 6,90 | GBp 6,30 | 1,31M |
| 2026-08-06 | GBp 6,50 | 0,00 % | GBp 6,40 | GBp 6,70 | GBp 6,20 | 1,75M |
| 2026-08-05 | GBp 6,50 | +2,20 % | GBp 6,40 | GBp 6,50 | GBp 6,30 | 1,47M |
| 2026-08-04 | GBp 6,36 | -1,55 % | GBp 6,35 | GBp 6,50 | GBp 6,20 | 1,85M |
| 2026-08-03 | GBp 6,46 | -0,62 % | GBp 6,60 | GBp 6,70 | GBp 6,05 | 4,89M |
| 2026-07-31 | GBp 6,50 | -1,52 % | GBp 6,60 | GBp 6,70 | GBp 6,50 | 687,23K |
| 2026-07-30 | GBp 6,60 | 0,00 % | GBp 6,80 | GBp 7,00 | GBp 6,50 | 1,51M |
| 2026-07-29 | GBp 6,60 | 0,00 % | GBp 6,80 | GBp 7,00 | GBp 6,60 | 847,49K |
| 2026-07-28 | GBp 6,60 | -2,94 % | GBp 6,80 | GBp 7,00 | GBp 6,60 | 855,26K |
| 2026-07-27 | GBp 6,80 | +1,49 % | GBp 6,80 | GBp 7,00 | GBp 6,46 | 1,93M |
| 2026-07-24 | GBp 6,70 | 0,00 % | GBp 6,95 | GBp 7,20 | GBp 6,60 | 1,26M |
| 2026-07-23 | GBp 6,70 | -4,29 % | GBp 6,85 | GBp 7,20 | GBp 6,70 | 1,21M |
| 2026-07-22 | GBp 7,00 | +4,48 % | GBp 6,85 | GBp 7,00 | GBp 6,70 | 1,13M |
| 2026-07-21 | GBp 6,70 | -2,19 % | GBp 6,85 | GBp 7,00 | GBp 6,70 | 3,46M |
| 2026-07-20 | GBp 6,85 | +0,74 % | GBp 6,85 | GBp 7,00 | GBp 6,70 | 1,68M |
| 2026-07-17 | GBp 6,80 | -4,76 % | GBp 6,90 | GBp 7,00 | GBp 6,80 | 1,96M |
| 2026-07-16 | GBp 7,14 | +3,48 % | GBp 7,05 | GBp 7,20 | GBp 6,80 | 1,28M |
| 2026-07-15 | GBp 6,90 | -1,43 % | GBp 7,05 | GBp 7,20 | GBp 6,90 | 1,14M |
| 2026-07-14 | GBp 7,00 | +1,45 % | GBp 7,05 | GBp 7,20 | GBp 6,90 | 1,80M |
| 2026-07-13 | GBp 6,90 | -1,43 % | GBp 7,05 | GBp 7,34 | GBp 6,90 | 1,01M |
| 2026-07-10 | GBp 7,00 | +1,45 % | GBp 7,05 | GBp 7,20 | GBp 6,90 | 330,03K |
| 2026-07-09 | GBp 6,90 | -2,13 % | GBp 7,05 | GBp 7,40 | GBp 6,80 | 632,49K |
| 2026-07-08 | GBp 7,05 | -2,08 % | GBp 7,35 | GBp 7,50 | GBp 6,80 | 3,55M |
| 2026-07-07 | GBp 7,20 | -2,04 % | GBp 7,35 | GBp 7,50 | GBp 7,20 | 2,08M |
| 2026-07-06 | GBp 7,35 | +5,00 % | GBp 7,00 | GBp 7,50 | GBp 6,80 | 2,42M |
| 2026-07-03 | GBp 7,00 | -1,41 % | GBp 7,10 | GBp 7,30 | GBp 6,80 | 4,12M |
| 2026-07-02 | GBp 7,10 | 0,00 % | GBp 7,10 | GBp 7,30 | GBp 6,90 | 1,01M |
| 2026-07-01 | GBp 7,10 | -3,53 % | GBp 7,10 | GBp 7,30 | GBp 6,90 | 4,04M |
| 2026-06-30 | GBp 7,36 | -3,16 % | GBp 7,50 | GBp 7,70 | GBp 7,00 | 1,87M |
| 2026-06-29 | GBp 7,60 | +1,33 % | GBp 7,65 | GBp 7,96 | GBp 7,30 | 3,12M |
| 2026-06-26 | GBp 7,50 | +0,81 % | GBp 7,30 | GBp 7,70 | GBp 7,10 | 4,69M |
| 2026-06-25 | GBp 7,44 | +1,92 % | GBp 7,20 | GBp 7,44 | GBp 7,00 | 1,87M |
| 2026-06-24 | GBp 7,30 | +4,29 % | GBp 7,00 | GBp 7,40 | GBp 6,90 | 5,62M |
| 2026-06-23 | GBp 7,00 | -8,62 % | GBp 7,40 | GBp 7,50 | GBp 6,92 | 5,62M |
| 2026-06-22 | GBp 7,66 | +4,36 % | GBp 7,45 | GBp 7,66 | GBp 7,30 | 1,50M |
| 2026-06-19 | GBp 7,34 | -5,29 % | GBp 7,75 | GBp 8,00 | GBp 7,30 | 3,09M |
| 2026-06-18 | GBp 7,75 | 0,00 % | GBp 7,75 | GBp 8,00 | GBp 7,50 | 3,18M |
| 2026-06-17 | GBp 7,75 | 0,00 % | GBp 7,75 | GBp 8,00 | GBp 7,50 | 1,36M |
| 2026-06-16 | GBp 7,75 | -1,27 % | GBp 7,85 | GBp 8,10 | GBp 7,50 | 1,06M |
| 2026-06-15 | GBp 7,85 | +0,38 % | GBp 7,85 | GBp 8,20 | GBp 7,60 | 1,21M |
| 2026-06-12 | GBp 7,82 | +4,27 % | GBp 7,60 | GBp 8,00 | GBp 7,40 | 3,46M |
| 2026-06-11 | GBp 7,50 | -2,60 % | GBp 7,65 | GBp 7,80 | GBp 7,40 | 3,09M |
| 2026-06-10 | GBp 7,70 | -2,53 % | GBp 7,85 | GBp 8,00 | GBp 7,50 | 1,95M |
| 2026-06-09 | GBp 7,90 | +0,64 % | GBp 7,85 | GBp 8,00 | GBp 7,70 | 2,96M |
| 2026-06-08 | GBp 7,85 | -3,09 % | GBp 8,10 | GBp 8,16 | GBp 7,80 | 1,61M |
| 2026-06-05 | GBp 8,10 | +0,75 % | GBp 8,10 | GBp 8,46 | GBp 7,90 | 1,73M |
| 2026-06-04 | GBp 8,04 | +0,50 % | GBp 7,95 | GBp 8,30 | GBp 7,90 | 3,38M |
| 2026-06-03 | GBp 8,00 | -1,23 % | GBp 8,10 | GBp 8,20 | GBp 7,90 | 1,71M |
| 2026-06-02 | GBp 8,10 | -4,26 % | GBp 8,25 | GBp 8,40 | GBp 7,80 | 5,74M |
| 2026-06-01 | GBp 8,46 | -7,03 % | GBp 8,90 | GBp 9,63 | GBp 8,10 | 7,67M |
| 2026-05-29 | GBp 9,10 | +2,02 % | GBp 9,30 | GBp 9,80 | GBp 8,80 | 9,88M |
| 2026-05-28 | GBp 8,92 | +0,68 % | GBp 8,65 | GBp 9,35 | GBp 8,30 | 3,66M |
| 2026-05-27 | GBp 8,86 | +7,39 % | GBp 8,25 | GBp 9,00 | GBp 8,26 | 4,33M |