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 60,20 | -4,60 % | GBp 61,50 | GBp 62,80 | GBp 59,50 | 2,08M |
| 2026-09-30 | GBp 63,10 | -3,22 % | GBp 65,00 | GBp 67,10 | GBp 62,30 | 2,75M |
| 2026-09-29 | GBp 65,20 | -0,46 % | GBp 66,90 | GBp 66,90 | GBp 64,30 | 1,84M |
| 2026-09-28 | GBp 65,50 | +11,02 % | GBp 66,10 | GBp 68,90 | GBp 63,60 |
| 8,72M |
| 2026-09-25 | GBp 59,00 | +1,37 % | GBp 58,60 | GBp 59,40 | GBp 57,62 | 1,36M |
| 2026-09-24 | GBp 58,20 | +2,11 % | GBp 58,00 | GBp 59,00 | GBp 56,00 | 1,26M |
| 2026-09-23 | GBp 57,00 | -0,18 % | GBp 56,00 | GBp 58,50 | GBp 56,00 | 823,10K |
| 2026-09-22 | GBp 57,10 | +1,24 % | GBp 58,00 | GBp 58,40 | GBp 56,20 | 888,28K |
| 2026-09-21 | GBp 56,40 | -2,42 % | GBp 58,10 | GBp 58,10 | GBp 56,40 | 883,20K |
| 2026-09-18 | GBp 57,80 | -0,86 % | GBp 59,20 | GBp 59,50 | GBp 56,96 | 9,29M |
| 2026-09-17 | GBp 58,30 | -0,34 % | GBp 60,00 | GBp 60,00 | GBp 57,50 | 1,50M |
| 2026-09-16 | GBp 58,50 | +2,63 % | GBp 56,50 | GBp 60,20 | GBp 56,50 | 2,46M |
| 2026-09-15 | GBp 57,00 | +1,97 % | GBp 57,10 | GBp 58,20 | GBp 55,80 | 917,47K |
| 2026-09-14 | GBp 55,90 | -3,12 % | GBp 57,00 | GBp 58,40 | GBp 55,46 | 1,34M |
| 2026-09-11 | GBp 57,70 | 0,00 % | GBp 57,60 | GBp 58,30 | GBp 56,60 | 948,81K |
| 2026-09-10 | GBp 57,70 | -1,87 % | GBp 59,60 | GBp 59,60 | GBp 57,70 | 710,03K |
| 2026-09-09 | GBp 58,80 | +0,34 % | GBp 58,00 | GBp 59,50 | GBp 57,80 | 1,10M |
| 2026-09-08 | GBp 58,60 | +1,38 % | GBp 57,30 | GBp 58,80 | GBp 56,00 | 3,09M |
| 2026-09-07 | GBp 57,80 | -0,52 % | GBp 57,00 | GBp 58,80 | GBp 56,40 | 926,25K |
| 2026-09-04 | GBp 58,10 | +3,38 % | GBp 56,20 | GBp 59,00 | GBp 55,70 | 2,63M |
| 2026-09-03 | GBp 56,20 | -8,32 % | GBp 55,70 | GBp 56,58 | GBp 53,00 | 12,61M |
| 2026-09-02 | GBp 61,30 | -1,13 % | GBp 61,50 | GBp 63,10 | GBp 61,00 | 1,63M |
| 2026-09-01 | GBp 62,00 | -3,28 % | GBp 63,50 | GBp 63,90 | GBp 61,10 | 2,56M |
| 2026-08-28 | GBp 64,10 | -1,69 % | GBp 66,20 | GBp 66,20 | GBp 63,50 | 1,56M |
| 2026-08-27 | GBp 65,20 | -1,95 % | GBp 67,80 | GBp 67,80 | GBp 64,10 | 604,66K |
| 2026-08-26 | GBp 66,50 | 0,00 % | GBp 67,50 | GBp 67,90 | GBp 65,95 | 1,94M |
| 2026-08-25 | GBp 66,50 | +1,99 % | GBp 67,20 | GBp 68,00 | GBp 65,60 | 1,94M |
| 2026-08-24 | GBp 65,20 | -3,83 % | GBp 67,80 | GBp 68,80 | GBp 65,20 | 1,82M |
| 2026-08-21 | GBp 67,80 | -2,45 % | GBp 69,50 | GBp 70,90 | GBp 67,22 | 1,42M |
| 2026-08-20 | GBp 69,50 | 0,00 % | GBp 68,00 | GBp 70,00 | GBp 68,00 | 1,69M |
| 2026-08-19 | GBp 69,50 | +0,72 % | GBp 71,10 | GBp 71,10 | GBp 66,70 | 1,32M |
| 2026-08-18 | GBp 69,00 | -2,27 % | GBp 70,00 | GBp 71,10 | GBp 68,80 | 1,59M |
| 2026-08-17 | GBp 70,60 | -1,53 % | GBp 72,60 | GBp 72,60 | GBp 69,30 | 1,63M |
| 2026-08-14 | GBp 71,70 | +0,56 % | GBp 70,50 | GBp 72,40 | GBp 69,80 | 1,43M |
| 2026-08-13 | GBp 71,30 | +6,42 % | GBp 66,00 | GBp 71,90 | GBp 66,00 | 15,14M |
| 2026-08-12 | GBp 67,00 | +1,21 % | GBp 66,00 | GBp 68,60 | GBp 66,00 | 6,83M |
| 2026-08-11 | GBp 66,20 | +4,09 % | GBp 64,60 | GBp 66,20 | GBp 62,50 | 2,73M |
| 2026-08-10 | GBp 63,60 | -2,75 % | GBp 64,00 | GBp 65,57 | GBp 62,70 | 1,60M |
| 2026-08-07 | GBp 65,40 | +2,51 % | GBp 65,30 | GBp 66,00 | GBp 63,40 | 1,50M |
| 2026-08-06 | GBp 63,80 | -0,16 % | GBp 63,70 | GBp 65,60 | GBp 62,80 | 1,39M |
| 2026-08-05 | GBp 63,90 | -1,08 % | GBp 66,50 | GBp 66,50 | GBp 62,80 | 1,76M |
| 2026-08-04 | GBp 64,60 | -0,15 % | GBp 65,50 | GBp 65,70 | GBp 62,30 | 2,09M |
| 2026-08-03 | GBp 64,70 | +4,86 % | GBp 63,00 | GBp 65,30 | GBp 61,80 | 2,20M |
| 2026-07-31 | GBp 61,70 | -0,80 % | GBp 61,00 | GBp 62,80 | GBp 61,00 | 1,05M |
| 2026-07-30 | GBp 62,20 | +0,81 % | GBp 61,70 | GBp 63,60 | GBp 61,10 | 1,24M |
| 2026-07-29 | GBp 61,70 | -1,44 % | GBp 62,40 | GBp 63,70 | GBp 61,60 | 1,34M |
| 2026-07-28 | GBp 62,60 | -0,79 % | GBp 63,00 | GBp 64,30 | GBp 62,10 | 1,43M |
| 2026-07-27 | GBp 63,10 | +0,64 % | GBp 63,60 | GBp 64,90 | GBp 63,00 | 1,40M |
| 2026-07-24 | GBp 62,70 | +0,64 % | GBp 61,50 | GBp 63,95 | GBp 61,50 | 1,44M |
| 2026-07-23 | GBp 62,30 | -0,48 % | GBp 62,20 | GBp 63,70 | GBp 61,60 | 2,21M |
| 2026-07-22 | GBp 62,60 | +0,48 % | GBp 62,00 | GBp 64,30 | GBp 60,00 | 2,52M |
| 2026-07-21 | GBp 62,30 | -1,58 % | GBp 63,00 | GBp 64,80 | GBp 61,50 | 2,94M |
| 2026-07-20 | GBp 63,30 | -3,80 % | GBp 66,20 | GBp 66,20 | GBp 63,20 | 4,84M |
| 2026-07-17 | GBp 65,80 | -5,60 % | GBp 67,60 | GBp 69,90 | GBp 65,60 | 2,59M |
| 2026-07-16 | GBp 69,70 | -5,17 % | GBp 70,00 | GBp 70,76 | GBp 64,10 | 7,29M |
| 2026-07-15 | GBp 73,50 | +9,70 % | GBp 66,50 | GBp 75,90 | GBp 66,50 | 3,03M |
| 2026-07-14 | GBp 67,00 | -2,33 % | GBp 68,00 | GBp 68,70 | GBp 66,50 | 1,19M |
| 2026-07-13 | GBp 68,60 | +3,47 % | GBp 65,60 | GBp 71,40 | GBp 65,60 | 2,58M |
| 2026-07-10 | GBp 66,30 | +0,30 % | GBp 66,30 | GBp 66,50 | GBp 65,30 | 2,02M |
| 2026-07-09 | GBp 66,10 | 0,00 % | GBp 66,00 | GBp 67,90 | GBp 64,10 | 2,13M |
| 2026-07-08 | GBp 66,10 | -3,22 % | GBp 67,00 | GBp 68,80 | GBp 65,30 | 2,34M |
| 2026-07-07 | GBp 68,30 | -2,15 % | GBp 69,20 | GBp 70,70 | GBp 67,80 | 2,99M |
| 2026-07-06 | GBp 69,80 | -2,51 % | GBp 70,50 | GBp 72,60 | GBp 69,60 | 2,08M |
| 2026-07-03 | GBp 71,60 | +1,42 % | GBp 70,50 | GBp 72,00 | GBp 70,50 | 1,26M |
| 2026-07-02 | GBp 70,60 | -1,67 % | GBp 70,50 | GBp 71,60 | GBp 69,30 | 1,08M |
| 2026-07-01 | GBp 71,80 | -0,69 % | GBp 71,80 | GBp 72,50 | GBp 70,00 | 1,31M |
| 2026-06-30 | GBp 72,30 | -0,82 % | GBp 73,90 | GBp 74,70 | GBp 71,29 | 2,18M |
| 2026-06-29 | GBp 72,90 | -2,15 % | GBp 74,70 | GBp 74,70 | GBp 72,60 | 1,07M |
| 2026-06-26 | GBp 74,50 | -1,97 % | GBp 78,00 | GBp 78,00 | GBp 72,90 | 1,75M |
| 2026-06-25 | GBp 76,00 | +0,26 % | GBp 75,50 | GBp 78,00 | GBp 75,40 | 2,83M |
| 2026-06-24 | GBp 75,80 | +3,84 % | GBp 73,40 | GBp 76,90 | GBp 72,50 | 2,23M |
| 2026-06-23 | GBp 73,00 | +2,53 % | GBp 71,50 | GBp 74,00 | GBp 68,90 | 2,45M |
| 2026-06-22 | GBp 71,20 | +0,14 % | GBp 72,50 | GBp 72,50 | GBp 69,20 | 6,85M |
| 2026-06-19 | GBp 71,10 | -1,25 % | GBp 73,00 | GBp 73,00 | GBp 70,70 | 2,53M |
| 2026-06-18 | GBp 72,00 | -2,83 % | GBp 72,60 | GBp 74,80 | GBp 71,30 | 3,68M |
| 2026-06-17 | GBp 74,10 | +5,56 % | GBp 72,40 | GBp 74,50 | GBp 71,22 | 2,75M |
| 2026-06-16 | GBp 70,20 | -2,09 % | GBp 72,20 | GBp 72,60 | GBp 69,13 | 2,54M |
| 2026-06-15 | GBp 71,70 | +2,14 % | GBp 72,10 | GBp 75,40 | GBp 70,89 | 2,59M |
| 2026-06-12 | GBp 70,20 | -3,57 % | GBp 74,00 | GBp 77,30 | GBp 69,50 | 4,83M |
| 2026-06-11 | GBp 72,80 | +1,96 % | GBp 71,40 | GBp 73,40 | GBp 70,10 | 2,80M |
| 2026-06-10 | GBp 71,40 | +1,13 % | GBp 72,20 | GBp 72,20 | GBp 67,40 | 4,03M |
| 2026-06-09 | GBp 70,60 | +4,13 % | GBp 69,00 | GBp 72,00 | GBp 67,00 | 3,71M |
| 2026-06-08 | GBp 67,80 | +0,15 % | GBp 67,00 | GBp 69,30 | GBp 65,60 | 2,52M |
| 2026-06-05 | GBp 67,70 | -2,17 % | GBp 68,50 | GBp 72,10 | GBp 67,10 | 4,41M |
| 2026-06-04 | GBp 69,20 | +1,32 % | GBp 69,40 | GBp 70,70 | GBp 67,80 | 2,79M |
| 2026-06-03 | GBp 68,30 | +1,04 % | GBp 67,90 | GBp 69,80 | GBp 66,80 | 1,34M |
| 2026-06-02 | GBp 67,60 | +2,74 % | GBp 65,00 | GBp 68,85 | GBp 65,00 | 2,33M |
| 2026-06-01 | GBp 65,80 | -8,10 % | GBp 71,40 | GBp 71,60 | GBp 65,40 | 3,17M |
| 2026-05-29 | GBp 71,60 | +0,70 % | GBp 72,40 | GBp 73,30 | GBp 70,50 | 19,05M |
| 2026-05-28 | GBp 71,10 | -1,93 % | GBp 72,70 | GBp 73,70 | GBp 69,20 | 1,94M |