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 516,00 | -0,77 % | GBp 528,00 | GBp 528,00 | GBp 514,00 | 60,77K |
| 2026-09-29 | GBp 520,00 | +2,77 % | GBp 494,00 | GBp 530,00 | GBp 494,00 | 172,97K |
| 2026-09-28 | GBp 506,00 | +0,40 % | GBp 510,00 | GBp 516,00 | GBp 503,03 | 106,42K |
| 2026-09-25 | GBp 504,00 | +0,80 % | GBp 502,00 | GBp 512,00 | GBp 495,00 | 97,45K |
| 2026-09-24 | GBp 500,00 | -5,66 % | GBp 508,00 | GBp 512,00 | GBp 494,00 | 125,42K |
| 2026-09-23 | GBp 530,00 | -0,38 % | GBp 532,00 | GBp 538,70 | GBp 524,00 | 190,05K |
| 2026-09-22 | GBp 532,00 | +0,76 % | GBp 530,00 | GBp 534,69 | GBp 525,81 | 169,26K |
| 2026-09-21 | GBp 528,00 | +4,35 % | GBp 512,00 | GBp 540,00 | GBp 502,00 | 257,02K |
| 2026-09-18 | GBp 506,00 | +2,22 % | GBp 499,00 | GBp 514,00 | GBp 485,00 | 394,49K |
| 2026-09-17 | GBp 495,00 | +2,06 % | GBp 500,00 | GBp 504,00 | GBp 484,00 | 80,73K |
| 2026-09-16 | GBp 485,00 | -2,02 % | GBp 490,00 | GBp 508,00 | GBp 481,00 | 230,93K |
| 2026-09-15 | GBp 495,00 | +2,70 % | GBp 485,00 | GBp 498,00 | GBp 466,00 | 281,02K |
| 2026-09-14 | GBp 482,00 | +1,05 % | GBp 475,00 | GBp 485,00 | GBp 461,00 | 89,21K |
| 2026-09-11 | GBp 477,00 | +3,47 % | GBp 461,00 | GBp 480,00 | GBp 461,00 | 233,43K |
| 2026-09-10 | GBp 461,00 | -1,91 % | GBp 464,00 | GBp 470,00 | GBp 461,00 | 31,40K |
| 2026-09-09 | GBp 470,00 | -2,08 % | GBp 475,00 | GBp 479,00 | GBp 464,00 | 127,29K |
| 2026-09-08 | GBp 480,00 | +0,21 % | GBp 479,00 | GBp 481,38 | GBp 471,00 | 52,05K |
| 2026-09-07 | GBp 479,00 | +1,91 % | GBp 465,00 | GBp 480,00 | GBp 461,00 | 93,24K |
| 2026-09-04 | GBp 470,00 | -0,84 % | GBp 470,00 | GBp 470,00 | GBp 466,00 | 37,08K |
| 2026-09-03 | GBp 474,00 | +0,64 % | GBp 480,00 | GBp 480,00 | GBp 467,00 | 55,04K |
| 2026-09-02 | GBp 471,00 | -2,28 % | GBp 480,00 | GBp 490,00 | GBp 471,00 | 29,99K |
| 2026-09-01 | GBp 482,00 | -1,83 % | GBp 473,00 | GBp 491,00 | GBp 473,00 | 58,68K |
| 2026-08-28 | GBp 491,00 | -1,01 % | GBp 496,00 | GBp 496,00 | GBp 480,00 | 35,18K |
| 2026-08-27 | GBp 496,00 | +0,40 % | GBp 494,00 | GBp 496,00 | GBp 479,20 | 42,01K |
| 2026-08-26 | GBp 494,00 | +0,82 % | GBp 493,00 | GBp 494,00 | GBp 481,00 | 59,12K |
| 2026-08-25 | GBp 490,00 | +0,20 % | GBp 487,00 | GBp 493,00 | GBp 473,00 | 42,04K |
| 2026-08-24 | GBp 489,00 | -0,20 % | GBp 485,00 | GBp 491,00 | GBp 475,00 | 63,81K |
| 2026-08-21 | GBp 490,00 | +1,03 % | GBp 491,00 | GBp 491,00 | GBp 475,00 | 42,21K |
| 2026-08-20 | GBp 485,00 | 0,00 % | GBp 491,00 | GBp 491,00 | GBp 473,00 | 32,60K |
| 2026-08-19 | GBp 485,00 | +0,83 % | GBp 488,00 | GBp 491,00 | GBp 474,00 | 46,63K |
| 2026-08-18 | GBp 481,00 | -0,62 % | GBp 486,00 | GBp 491,00 | GBp 476,00 | 18,49K |
| 2026-08-17 | GBp 484,00 | 0,00 % | GBp 491,00 | GBp 492,00 | GBp 474,00 | 67,45K |
| 2026-08-14 | GBp 484,00 | +0,83 % | GBp 492,00 | GBp 492,00 | GBp 472,84 | 41,86K |
| 2026-08-13 | GBp 480,00 | -0,41 % | GBp 485,00 | GBp 485,00 | GBp 475,00 | 55,91K |
| 2026-08-12 | GBp 482,00 | -0,62 % | GBp 480,00 | GBp 485,00 | GBp 473,00 | 110,87K |
| 2026-08-11 | GBp 485,00 | -0,21 % | GBp 484,00 | GBp 488,00 | GBp 473,00 | 55,32K |
| 2026-08-10 | GBp 486,00 | -1,22 % | GBp 492,00 | GBp 492,00 | GBp 480,00 | 49,29K |
| 2026-08-07 | GBp 492,00 | +1,23 % | GBp 491,00 | GBp 492,00 | GBp 475,00 | 61,38K |
| 2026-08-06 | GBp 486,00 | -1,22 % | GBp 492,00 | GBp 492,00 | GBp 482,00 | 68,10K |
| 2026-08-05 | GBp 492,00 | +0,20 % | GBp 492,00 | GBp 492,00 | GBp 474,00 | 66,87K |
| 2026-08-04 | GBp 491,00 | +1,66 % | GBp 489,00 | GBp 491,00 | GBp 487,00 | 92,71K |
| 2026-08-03 | GBp 483,00 | +1,47 % | GBp 488,00 | GBp 490,00 | GBp 480,00 | 93,00K |
| 2026-07-31 | GBp 476,00 | -2,46 % | GBp 488,00 | GBp 489,00 | GBp 461,00 | 22,44K |
| 2026-07-30 | GBp 488,00 | +0,62 % | GBp 488,00 | GBp 489,00 | GBp 466,00 | 49,11K |
| 2026-07-29 | GBp 485,00 | -0,61 % | GBp 489,00 | GBp 489,00 | GBp 468,00 | 21,26K |
| 2026-07-28 | GBp 488,00 | +0,83 % | GBp 488,00 | GBp 489,00 | GBp 478,00 | 51,89K |
| 2026-07-27 | GBp 484,00 | +1,26 % | GBp 486,00 | GBp 488,00 | GBp 478,00 | 73,53K |
| 2026-07-24 | GBp 478,00 | +2,58 % | GBp 476,00 | GBp 486,00 | GBp 460,00 | 43,88K |
| 2026-07-23 | GBp 466,00 | -4,12 % | GBp 486,00 | GBp 487,00 | GBp 463,00 | 44,24K |
| 2026-07-22 | GBp 486,00 | +0,83 % | GBp 470,00 | GBp 486,00 | GBp 461,00 | 60,34K |
| 2026-07-21 | GBp 482,00 | 0,00 % | GBp 486,00 | GBp 486,00 | GBp 465,00 | 18,76K |
| 2026-07-20 | GBp 482,00 | 0,00 % | GBp 483,00 | GBp 486,00 | GBp 458,00 | 99,44K |
| 2026-07-17 | GBp 482,00 | -0,41 % | GBp 483,00 | GBp 484,00 | GBp 477,00 | 56,13K |
| 2026-07-16 | GBp 484,00 | +0,21 % | GBp 481,00 | GBp 484,00 | GBp 467,00 | 13,11K |
| 2026-07-15 | GBp 483,00 | +1,26 % | GBp 467,00 | GBp 484,00 | GBp 466,00 | 136,27K |
| 2026-07-14 | GBp 477,00 | +1,27 % | GBp 472,00 | GBp 483,29 | GBp 466,00 | 73,94K |
| 2026-07-13 | GBp 471,00 | +1,73 % | GBp 464,00 | GBp 475,00 | GBp 457,00 | 103,42K |
| 2026-07-10 | GBp 463,00 | +1,09 % | GBp 457,00 | GBp 463,00 | GBp 436,00 | 101,80K |
| 2026-07-09 | GBp 458,00 | +0,66 % | GBp 456,00 | GBp 459,00 | GBp 443,00 | 16,01K |
| 2026-07-08 | GBp 455,00 | -0,44 % | GBp 445,00 | GBp 459,00 | GBp 436,00 | 64,75K |
| 2026-07-07 | GBp 457,00 | -0,22 % | GBp 458,00 | GBp 459,00 | GBp 436,00 | 13,58K |
| 2026-07-06 | GBp 458,00 | 0,00 % | GBp 458,00 | GBp 458,00 | GBp 436,00 | 45,42K |
| 2026-07-03 | GBp 458,00 | +0,66 % | GBp 455,00 | GBp 458,00 | GBp 436,00 | 113,66K |
| 2026-07-02 | GBp 455,00 | +1,56 % | GBp 449,00 | GBp 460,95 | GBp 436,00 | 113,95K |
| 2026-07-01 | GBp 448,00 | 0,00 % | GBp 448,00 | GBp 449,00 | GBp 427,00 | 35,10K |
| 2026-06-30 | GBp 448,00 | +0,45 % | GBp 446,00 | GBp 448,00 | GBp 433,00 | 65,54K |
| 2026-06-29 | GBp 446,00 | +0,90 % | GBp 445,00 | GBp 446,00 | GBp 436,00 | 51,85K |
| 2026-06-26 | GBp 442,00 | +1,61 % | GBp 431,00 | GBp 444,00 | GBp 427,00 | 32,98K |
| 2026-06-25 | GBp 435,00 | -1,58 % | GBp 432,00 | GBp 444,00 | GBp 427,00 | 125,78K |
| 2026-06-24 | GBp 442,00 | -0,45 % | GBp 436,00 | GBp 444,00 | GBp 435,00 | 59,40K |
| 2026-06-23 | GBp 444,00 | +1,60 % | GBp 439,00 | GBp 445,00 | GBp 431,00 | 53,37K |
| 2026-06-22 | GBp 437,00 | -0,68 % | GBp 426,00 | GBp 444,00 | GBp 426,00 | 45,93K |
| 2026-06-19 | GBp 440,00 | +0,46 % | GBp 444,00 | GBp 444,00 | GBp 431,00 | 48,62K |
| 2026-06-18 | GBp 438,00 | -0,90 % | GBp 428,00 | GBp 443,00 | GBp 428,00 | 30,35K |
| 2026-06-17 | GBp 442,00 | -0,23 % | GBp 441,00 | GBp 444,00 | GBp 435,00 | 37,90K |
| 2026-06-16 | GBp 443,00 | +1,37 % | GBp 445,00 | GBp 445,00 | GBp 432,00 | 57,23K |
| 2026-06-15 | GBp 437,00 | -1,35 % | GBp 443,00 | GBp 445,00 | GBp 435,00 | 102,77K |
| 2026-06-12 | GBp 443,00 | +2,31 % | GBp 435,00 | GBp 443,00 | GBp 426,00 | 120,94K |
| 2026-06-11 | GBp 433,00 | +0,70 % | GBp 431,00 | GBp 435,00 | GBp 425,00 | 61,08K |
| 2026-06-10 | GBp 430,00 | +0,70 % | GBp 428,00 | GBp 439,00 | GBp 411,00 | 40,55K |
| 2026-06-09 | GBp 427,00 | +0,71 % | GBp 440,00 | GBp 440,00 | GBp 410,00 | 70,44K |
| 2026-06-08 | GBp 424,00 | 0,00 % | GBp 428,00 | GBp 429,00 | GBp 410,00 | 26,02K |
| 2026-06-05 | GBp 424,00 | -0,24 % | GBp 425,00 | GBp 439,00 | GBp 420,00 | 9,51K |
| 2026-06-04 | GBp 425,00 | -1,62 % | GBp 420,00 | GBp 437,00 | GBp 408,00 | 51,32K |
| 2026-06-03 | GBp 432,00 | -1,37 % | GBp 415,00 | GBp 439,00 | GBp 415,00 | 38,33K |
| 2026-06-02 | GBp 438,00 | +0,92 % | GBp 438,00 | GBp 439,00 | GBp 416,00 | 87,14K |
| 2026-06-01 | GBp 434,00 | -1,14 % | GBp 437,00 | GBp 440,00 | GBp 427,00 | 75,07K |
| 2026-05-29 | GBp 439,00 | +2,09 % | GBp 430,00 | GBp 440,00 | GBp 416,00 | 21,16K |
| 2026-05-28 | GBp 430,00 | +0,23 % | GBp 415,00 | GBp 440,00 | GBp 415,00 | 47,27K |
| 2026-05-27 | GBp 429,00 | -0,92 % | GBp 416,00 | GBp 433,90 | GBp 415,00 | 45,43K |