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 60,10 | +2,21 % | GBp 58,92 | GBp 60,70 | GBp 57,90 | 2,72M |
| 2026-09-30 | GBp 58,80 | +2,08 % | GBp 58,30 | GBp 59,10 | GBp 53,90 | 3,88M |
| 2026-09-29 | GBp 57,60 | -1,87 % | GBp 58,00 | GBp 59,30 | GBp 57,30 | 2,50M |
| 2026-09-28 | GBp 58,70 | +1,21 % | GBp 58,00 | GBp 59,60 | GBp 57,86 |
| 1,47M |
| 2026-09-25 | GBp 58,00 | +0,69 % | GBp 58,70 | GBp 59,60 | GBp 58,00 | 1,43M |
| 2026-09-24 | GBp 57,60 | -3,19 % | GBp 60,60 | GBp 60,60 | GBp 57,50 | 2,75M |
| 2026-09-23 | GBp 59,50 | -0,83 % | GBp 59,80 | GBp 60,90 | GBp 59,00 | 970,24K |
| 2026-09-22 | GBp 60,00 | +1,18 % | GBp 59,50 | GBp 60,90 | GBp 59,20 | 4,07M |
| 2026-09-21 | GBp 59,30 | -1,00 % | GBp 60,30 | GBp 60,70 | GBp 59,30 | 876,54K |
| 2026-09-18 | GBp 59,90 | +1,87 % | GBp 58,70 | GBp 61,00 | GBp 58,00 | 3,35M |
| 2026-09-17 | GBp 58,80 | +2,44 % | GBp 58,50 | GBp 59,60 | GBp 57,70 | 2,49M |
| 2026-09-16 | GBp 57,40 | +2,32 % | GBp 56,40 | GBp 58,50 | GBp 55,80 | 5,58M |
| 2026-09-15 | GBp 56,10 | -3,61 % | GBp 59,00 | GBp 59,00 | GBp 55,60 | 7,56M |
| 2026-09-14 | GBp 58,20 | -18,72 % | GBp 66,00 | GBp 66,60 | GBp 52,61 | 16,94M |
| 2026-09-11 | GBp 71,60 | +2,87 % | GBp 69,90 | GBp 71,60 | GBp 67,70 | 2,21M |
| 2026-09-10 | GBp 69,60 | +1,61 % | GBp 69,80 | GBp 70,20 | GBp 68,30 | 1,23M |
| 2026-09-09 | GBp 68,50 | -3,39 % | GBp 71,20 | GBp 72,30 | GBp 68,50 | 1,11M |
| 2026-09-08 | GBp 70,90 | -1,80 % | GBp 73,00 | GBp 73,00 | GBp 70,10 | 897,00K |
| 2026-09-07 | GBp 72,20 | -2,56 % | GBp 74,20 | GBp 75,00 | GBp 71,40 | 1,11M |
| 2026-09-04 | GBp 74,10 | -4,88 % | GBp 78,40 | GBp 78,50 | GBp 73,20 | 1,71M |
| 2026-09-03 | GBp 77,90 | +1,83 % | GBp 78,00 | GBp 78,00 | GBp 76,00 | 681,46K |
| 2026-09-02 | GBp 76,50 | -0,91 % | GBp 78,40 | GBp 79,30 | GBp 74,68 | 1,11M |
| 2026-09-01 | GBp 77,20 | -8,10 % | GBp 84,60 | GBp 84,60 | GBp 76,90 | 1,22M |
| 2026-08-28 | GBp 84,00 | -0,36 % | GBp 85,80 | GBp 85,80 | GBp 82,70 | 9,40M |
| 2026-08-27 | GBp 84,30 | +0,36 % | GBp 82,40 | GBp 84,90 | GBp 82,40 | 398,10K |
| 2026-08-26 | GBp 84,00 | +1,33 % | GBp 84,50 | GBp 85,90 | GBp 82,60 | 1,40M |
| 2026-08-25 | GBp 82,90 | -1,54 % | GBp 84,20 | GBp 85,00 | GBp 81,38 | 577,36K |
| 2026-08-24 | GBp 84,20 | -0,12 % | GBp 84,40 | GBp 86,00 | GBp 84,00 | 646,80K |
| 2026-08-21 | GBp 84,30 | +1,08 % | GBp 84,30 | GBp 84,60 | GBp 82,10 | 1,45M |
| 2026-08-20 | GBp 83,40 | -1,88 % | GBp 84,00 | GBp 86,00 | GBp 82,70 | 1,37M |
| 2026-08-19 | GBp 85,00 | +1,55 % | GBp 82,10 | GBp 86,50 | GBp 82,10 | 2,29M |
| 2026-08-18 | GBp 83,70 | -0,36 % | GBp 82,50 | GBp 85,30 | GBp 82,50 | 1,34M |
| 2026-08-17 | GBp 84,00 | +0,48 % | GBp 85,20 | GBp 85,20 | GBp 83,10 | 1,14M |
| 2026-08-14 | GBp 83,60 | +1,33 % | GBp 83,90 | GBp 84,90 | GBp 82,20 | 1,47M |
| 2026-08-13 | GBp 82,50 | -5,06 % | GBp 86,50 | GBp 87,33 | GBp 82,50 | 1,66M |
| 2026-08-12 | GBp 86,90 | +1,16 % | GBp 87,40 | GBp 87,40 | GBp 85,00 | 18,86M |
| 2026-08-11 | GBp 85,90 | +0,12 % | GBp 85,00 | GBp 87,30 | GBp 84,10 | 833,25K |
| 2026-08-10 | GBp 85,80 | -1,15 % | GBp 86,50 | GBp 87,30 | GBp 84,30 | 590,54K |
| 2026-08-07 | GBp 86,80 | +3,33 % | GBp 85,60 | GBp 87,00 | GBp 84,40 | 522,52K |
| 2026-08-06 | GBp 84,00 | +0,84 % | GBp 81,70 | GBp 86,70 | GBp 81,70 | 817,66K |
| 2026-08-05 | GBp 83,30 | +0,48 % | GBp 83,50 | GBp 84,70 | GBp 81,30 | 1,67M |
| 2026-08-04 | GBp 82,90 | +2,35 % | GBp 79,50 | GBp 83,89 | GBp 79,50 | 1,63M |
| 2026-08-03 | GBp 81,00 | +2,14 % | GBp 80,80 | GBp 82,13 | GBp 78,20 | 1,39M |
| 2026-07-31 | GBp 79,30 | -0,50 % | GBp 79,70 | GBp 80,90 | GBp 79,00 | 645,16K |
| 2026-07-30 | GBp 79,70 | -5,12 % | GBp 84,00 | GBp 84,30 | GBp 79,65 | 1,11M |
| 2026-07-29 | GBp 84,00 | +2,31 % | GBp 82,50 | GBp 85,24 | GBp 80,50 | 1,88M |
| 2026-07-28 | GBp 82,10 | +5,53 % | GBp 78,50 | GBp 82,50 | GBp 76,60 | 2,35M |
| 2026-07-27 | GBp 77,80 | +5,85 % | GBp 74,90 | GBp 78,10 | GBp 74,40 | 1,10M |
| 2026-07-24 | GBp 73,50 | -0,41 % | GBp 74,00 | GBp 75,80 | GBp 71,90 | 1,10M |
| 2026-07-23 | GBp 73,80 | +1,51 % | GBp 74,10 | GBp 74,60 | GBp 72,40 | 1,00M |
| 2026-07-22 | GBp 72,70 | -1,76 % | GBp 74,00 | GBp 75,30 | GBp 72,70 | 1,54M |
| 2026-07-21 | GBp 74,00 | -1,20 % | GBp 74,00 | GBp 75,90 | GBp 73,30 | 750,50K |
| 2026-07-20 | GBp 74,90 | +1,22 % | GBp 73,10 | GBp 75,80 | GBp 73,00 | 897,44K |
| 2026-07-17 | GBp 74,00 | -1,46 % | GBp 76,00 | GBp 76,00 | GBp 73,40 | 482,67K |
| 2026-07-16 | GBp 75,10 | +1,49 % | GBp 73,00 | GBp 76,30 | GBp 71,40 | 2,20M |
| 2026-07-15 | GBp 74,00 | -1,33 % | GBp 73,60 | GBp 76,40 | GBp 73,00 | 4,20M |
| 2026-07-14 | GBp 75,00 | -0,40 % | GBp 76,70 | GBp 76,80 | GBp 73,00 | 1,05M |
| 2026-07-13 | GBp 75,30 | +1,21 % | GBp 75,00 | GBp 77,00 | GBp 74,14 | 2,46M |
| 2026-07-10 | GBp 74,40 | +1,50 % | GBp 74,50 | GBp 75,30 | GBp 71,80 | 1,12M |
| 2026-07-09 | GBp 73,30 | -4,43 % | GBp 74,50 | GBp 76,55 | GBp 70,72 | 2,50M |
| 2026-07-08 | GBp 76,70 | -4,13 % | GBp 81,50 | GBp 81,50 | GBp 73,90 | 1,86M |
| 2026-07-07 | GBp 80,00 | -0,12 % | GBp 80,40 | GBp 81,10 | GBp 79,30 | 928,94K |
| 2026-07-06 | GBp 80,10 | -0,37 % | GBp 81,40 | GBp 82,40 | GBp 78,90 | 665,78K |
| 2026-07-03 | GBp 80,40 | -0,74 % | GBp 82,00 | GBp 82,59 | GBp 80,30 | 1,17M |
| 2026-07-02 | GBp 81,00 | +2,79 % | GBp 77,70 | GBp 81,00 | GBp 77,70 | 1,41M |
| 2026-07-01 | GBp 78,80 | +5,49 % | GBp 75,10 | GBp 79,20 | GBp 74,90 | 1,03M |
| 2026-06-30 | GBp 74,70 | -3,36 % | GBp 78,80 | GBp 79,80 | GBp 74,70 | 1,82M |
| 2026-06-29 | GBp 77,30 | +0,52 % | GBp 76,50 | GBp 82,60 | GBp 76,50 | 2,10M |
| 2026-06-26 | GBp 76,90 | +2,53 % | GBp 74,20 | GBp 77,30 | GBp 73,70 | 1,12M |
| 2026-06-25 | GBp 75,00 | +0,54 % | GBp 76,00 | GBp 76,60 | GBp 74,10 | 1,68M |
| 2026-06-24 | GBp 74,60 | -4,85 % | GBp 78,00 | GBp 79,20 | GBp 74,60 | 1,76M |
| 2026-06-23 | GBp 78,40 | -2,85 % | GBp 82,00 | GBp 83,40 | GBp 77,10 | 2,17M |
| 2026-06-22 | GBp 80,70 | -5,28 % | GBp 86,00 | GBp 87,40 | GBp 80,70 | 1,62M |
| 2026-06-19 | GBp 85,20 | -6,48 % | GBp 92,00 | GBp 92,00 | GBp 85,20 | 15,23M |
| 2026-06-18 | GBp 91,10 | -1,51 % | GBp 91,80 | GBp 94,20 | GBp 88,00 | 998,86K |
| 2026-06-17 | GBp 92,50 | -0,11 % | GBp 94,40 | GBp 94,40 | GBp 90,80 | 722,41K |
| 2026-06-16 | GBp 92,60 | -5,70 % | GBp 98,70 | GBp 99,30 | GBp 92,40 | 1,06M |
| 2026-06-15 | GBp 98,20 | +3,70 % | GBp 96,50 | GBp 100,00 | GBp 95,00 | 1,53M |
| 2026-06-12 | GBp 94,70 | +2,71 % | GBp 90,50 | GBp 98,50 | GBp 90,50 | 2,25M |
| 2026-06-11 | GBp 92,20 | -0,75 % | GBp 92,50 | GBp 95,20 | GBp 92,00 | 1,05M |
| 2026-06-10 | GBp 92,90 | -2,82 % | GBp 96,50 | GBp 98,10 | GBp 92,90 | 1,16M |
| 2026-06-09 | GBp 95,60 | -7,54 % | GBp 101,40 | GBp 102,80 | GBp 95,40 | 2,45M |
| 2026-06-08 | GBp 103,40 | +0,39 % | GBp 102,60 | GBp 104,40 | GBp 101,23 | 665,62K |
| 2026-06-05 | GBp 103,00 | -0,77 % | GBp 103,80 | GBp 108,40 | GBp 102,00 | 849,98K |
| 2026-06-04 | GBp 103,80 | +2,37 % | GBp 101,00 | GBp 104,60 | GBp 101,00 | 862,07K |
| 2026-06-03 | GBp 101,40 | -3,43 % | GBp 107,00 | GBp 107,40 | GBp 101,40 | 1,25M |
| 2026-06-02 | GBp 105,00 | -4,89 % | GBp 112,00 | GBp 112,00 | GBp 104,20 | 1,72M |
| 2026-06-01 | GBp 110,40 | +3,56 % | GBp 105,40 | GBp 111,80 | GBp 105,40 | 971,93K |
| 2026-05-29 | GBp 106,60 | +1,72 % | GBp 106,20 | GBp 106,80 | GBp 103,00 | 2,15M |
| 2026-05-28 | GBp 104,80 | +2,34 % | GBp 101,80 | GBp 106,60 | GBp 100,40 | 744,39K |