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 36,70 | -2,78 % | GBp 38,45 | GBp 38,45 | GBp 36,00 | 634,36K |
| 2026-09-30 | GBp 37,75 | +2,72 % | GBp 38,00 | GBp 38,45 | GBp 36,10 | 1,18M |
| 2026-09-29 | GBp 36,75 | +2,08 % | GBp 37,50 | GBp 38,00 | GBp 36,00 | 558,97K |
| 2026-09-28 | GBp 36,00 | -2,96 % | GBp 37,65 | GBp 38,40 | GBp 35,90 | 1,25M |
| 2026-09-25 | GBp 37,10 | +2,06 % | GBp 37,00 | GBp 38,15 | GBp 36,00 | 2,00M |
| 2026-09-24 | GBp 36,35 | -0,41 % | GBp 38,55 | GBp 38,55 | GBp 36,35 | 1,30M |
| 2026-09-23 | GBp 36,50 | -2,14 % | GBp 37,90 | GBp 38,50 | GBp 36,50 | 1,02M |
| 2026-09-22 | GBp 37,30 | +0,95 % | GBp 37,85 | GBp 38,50 | GBp 36,95 | 419,68K |
| 2026-09-21 | GBp 36,95 | -0,54 % | GBp 38,05 | GBp 38,50 | GBp 36,60 | 401,74K |
| 2026-09-18 | GBp 37,15 | -1,72 % | GBp 38,45 | GBp 38,50 | GBp 37,10 | 738,07K |
| 2026-09-17 | GBp 37,80 | +1,20 % | GBp 38,25 | GBp 38,50 | GBp 37,35 | 587,73K |
| 2026-09-16 | GBp 37,35 | +2,05 % | GBp 37,50 | GBp 39,00 | GBp 36,26 | 1,78M |
| 2026-09-15 | GBp 36,60 | -0,95 % | GBp 38,75 | GBp 38,90 | GBp 36,15 | 2,07M |
| 2026-09-14 | GBp 36,95 | +1,23 % | GBp 38,05 | GBp 39,05 | GBp 36,75 | 1,57M |
| 2026-09-11 | GBp 36,50 | -5,19 % | GBp 38,25 | GBp 40,40 | GBp 36,45 | 2,71M |
| 2026-09-10 | GBp 38,50 | -0,90 % | GBp 39,00 | GBp 40,95 | GBp 38,30 | 910,04K |
| 2026-09-09 | GBp 38,85 | -1,89 % | GBp 39,00 | GBp 41,00 | GBp 38,75 | 917,66K |
| 2026-09-08 | GBp 39,60 | 0,00 % | GBp 39,65 | GBp 41,00 | GBp 39,00 | 1,99M |
| 2026-09-07 | GBp 39,60 | +0,13 % | GBp 38,30 | GBp 40,75 | GBp 38,30 | 939,77K |
| 2026-09-04 | GBp 39,55 | +3,26 % | GBp 39,40 | GBp 40,00 | GBp 37,50 | 2,20M |
| 2026-09-03 | GBp 38,30 | +0,39 % | GBp 38,25 | GBp 39,36 | GBp 37,50 | 2,80M |
| 2026-09-02 | GBp 38,15 | -5,10 % | GBp 40,65 | GBp 42,70 | GBp 38,15 | 3,80M |
| 2026-09-01 | GBp 40,20 | -3,71 % | GBp 43,40 | GBp 44,50 | GBp 40,00 | 6,30M |
| 2026-08-28 | GBp 41,75 | +2,58 % | GBp 42,05 | GBp 43,05 | GBp 40,92 | 2,17M |
| 2026-08-27 | GBp 40,70 | -6,44 % | GBp 44,40 | GBp 44,40 | GBp 40,20 | 3,56M |
| 2026-08-26 | GBp 43,50 | -4,40 % | GBp 46,25 | GBp 46,25 | GBp 43,05 | 3,13M |
| 2026-08-25 | GBp 45,50 | -0,55 % | GBp 46,80 | GBp 47,20 | GBp 45,00 | 1,88M |
| 2026-08-24 | GBp 45,75 | -3,68 % | GBp 48,00 | GBp 48,50 | GBp 45,05 | 2,02M |
| 2026-08-21 | GBp 47,50 | -3,26 % | GBp 48,00 | GBp 50,00 | GBp 47,05 | 2,12M |
| 2026-08-20 | GBp 49,10 | -4,10 % | GBp 51,00 | GBp 53,00 | GBp 47,75 | 3,83M |
| 2026-08-19 | GBp 51,20 | +11,55 % | GBp 50,00 | GBp 52,30 | GBp 45,50 | 10,77M |
| 2026-08-18 | GBp 45,90 | +1,89 % | GBp 44,00 | GBp 47,70 | GBp 44,00 | 1,78M |
| 2026-08-17 | GBp 45,05 | -3,22 % | GBp 48,85 | GBp 48,85 | GBp 44,25 | 1,87M |
| 2026-08-14 | GBp 46,55 | -0,96 % | GBp 47,20 | GBp 48,50 | GBp 45,55 | 1,03M |
| 2026-08-13 | GBp 47,00 | -2,89 % | GBp 48,40 | GBp 48,70 | GBp 46,20 | 1,49M |
| 2026-08-12 | GBp 48,40 | -2,42 % | GBp 48,70 | GBp 51,00 | GBp 47,43 | 1,97M |
| 2026-08-11 | GBp 49,60 | +1,43 % | GBp 47,35 | GBp 50,90 | GBp 46,35 | 3,03M |
| 2026-08-10 | GBp 48,90 | +1,14 % | GBp 47,00 | GBp 50,00 | GBp 47,00 | 2,66M |
| 2026-08-07 | GBp 48,35 | +2,87 % | GBp 47,50 | GBp 51,40 | GBp 45,05 | 3,83M |
| 2026-08-06 | GBp 47,00 | +7,31 % | GBp 44,50 | GBp 47,00 | GBp 42,05 | 2,68M |
| 2026-08-05 | GBp 43,80 | -0,45 % | GBp 45,00 | GBp 45,90 | GBp 42,10 | 2,01M |
| 2026-08-04 | GBp 44,00 | +10,55 % | GBp 39,05 | GBp 44,00 | GBp 39,05 | 4,79M |
| 2026-08-03 | GBp 39,80 | +2,31 % | GBp 38,90 | GBp 41,00 | GBp 38,00 | 1,23M |
| 2026-07-31 | GBp 38,90 | +2,37 % | GBp 37,05 | GBp 39,70 | GBp 37,05 | 1,06M |
| 2026-07-30 | GBp 38,00 | +4,11 % | GBp 37,40 | GBp 39,40 | GBp 36,10 | 1,48M |
| 2026-07-29 | GBp 36,50 | -1,35 % | GBp 37,05 | GBp 39,15 | GBp 36,00 | 992,69K |
| 2026-07-28 | GBp 37,00 | -2,63 % | GBp 37,50 | GBp 40,00 | GBp 37,00 | 493,30K |
| 2026-07-27 | GBp 38,00 | 0,00 % | GBp 38,00 | GBp 40,00 | GBp 37,33 | 1,05M |
| 2026-07-24 | GBp 38,00 | -3,80 % | GBp 40,00 | GBp 40,70 | GBp 38,00 | 726,28K |
| 2026-07-23 | GBp 39,50 | +1,28 % | GBp 40,00 | GBp 40,80 | GBp 38,10 | 1,08M |
| 2026-07-22 | GBp 39,00 | +3,17 % | GBp 39,95 | GBp 40,00 | GBp 37,80 | 513,05K |
| 2026-07-21 | GBp 37,80 | -1,31 % | GBp 38,00 | GBp 40,75 | GBp 37,80 | 641,31K |
| 2026-07-20 | GBp 38,30 | -4,13 % | GBp 38,00 | GBp 40,80 | GBp 38,00 | 769,18K |
| 2026-07-17 | GBp 39,95 | -0,12 % | GBp 41,00 | GBp 42,30 | GBp 37,30 | 2,75M |
| 2026-07-16 | GBp 40,00 | -1,84 % | GBp 41,75 | GBp 43,40 | GBp 40,00 | 2,70M |
| 2026-07-15 | GBp 40,75 | +5,03 % | GBp 39,60 | GBp 41,00 | GBp 38,66 | 1,58M |
| 2026-07-14 | GBp 38,80 | +3,47 % | GBp 37,50 | GBp 39,90 | GBp 37,00 | 950,06K |
| 2026-07-13 | GBp 37,50 | +3,45 % | GBp 38,05 | GBp 38,85 | GBp 36,25 | 1,09M |
| 2026-07-10 | GBp 36,25 | -0,96 % | GBp 36,60 | GBp 38,15 | GBp 36,10 | 628,77K |
| 2026-07-09 | GBp 36,60 | -2,01 % | GBp 39,20 | GBp 39,70 | GBp 36,25 | 992,89K |
| 2026-07-08 | GBp 37,35 | -2,73 % | GBp 38,00 | GBp 39,35 | GBp 37,00 | 772,40K |
| 2026-07-07 | GBp 38,40 | +1,05 % | GBp 37,50 | GBp 40,00 | GBp 36,40 | 2,42M |
| 2026-07-06 | GBp 38,00 | 0,00 % | GBp 38,05 | GBp 40,65 | GBp 37,65 | 1,18M |
| 2026-07-03 | GBp 38,00 | -0,52 % | GBp 39,00 | GBp 40,90 | GBp 38,00 | 731,38K |
| 2026-07-02 | GBp 38,20 | -2,55 % | GBp 39,50 | GBp 41,30 | GBp 38,00 | 2,66M |
| 2026-07-01 | GBp 39,20 | -6,00 % | GBp 41,70 | GBp 43,50 | GBp 38,70 | 5,70M |
| 2026-06-30 | GBp 41,70 | -6,92 % | GBp 43,15 | GBp 47,70 | GBp 41,05 | 5,61M |
| 2026-06-29 | GBp 44,80 | +9,27 % | GBp 40,50 | GBp 46,00 | GBp 40,05 | 4,07M |
| 2026-06-26 | GBp 41,00 | +0,49 % | GBp 40,50 | GBp 42,75 | GBp 39,55 | 937,56K |
| 2026-06-25 | GBp 40,80 | -2,16 % | GBp 41,50 | GBp 43,75 | GBp 40,50 | 3,06M |
| 2026-06-24 | GBp 41,70 | +4,25 % | GBp 40,00 | GBp 43,00 | GBp 39,00 | 2,20M |
| 2026-06-23 | GBp 40,00 | +4,44 % | GBp 38,30 | GBp 40,75 | GBp 37,05 | 2,93M |
| 2026-06-22 | GBp 38,30 | +8,19 % | GBp 37,95 | GBp 40,50 | GBp 36,00 | 4,13M |
| 2026-06-19 | GBp 35,40 | -1,94 % | GBp 37,95 | GBp 38,00 | GBp 35,40 | 751,07K |
| 2026-06-18 | GBp 36,10 | -0,14 % | GBp 37,05 | GBp 37,65 | GBp 35,40 | 534,62K |
| 2026-06-17 | GBp 36,15 | +1,83 % | GBp 36,70 | GBp 38,00 | GBp 35,45 | 724,54K |
| 2026-06-16 | GBp 35,50 | +1,43 % | GBp 36,20 | GBp 38,75 | GBp 35,30 | 3,04M |
| 2026-06-15 | GBp 35,00 | -2,78 % | GBp 35,40 | GBp 36,90 | GBp 34,05 | 1,92M |
| 2026-06-12 | GBp 36,00 | +4,35 % | GBp 35,50 | GBp 36,50 | GBp 34,10 | 1,48M |
| 2026-06-11 | GBp 34,50 | +4,55 % | GBp 34,50 | GBp 35,95 | GBp 32,60 | 2,92M |
| 2026-06-10 | GBp 33,00 | 0,00 % | GBp 33,05 | GBp 34,50 | GBp 32,05 | 963,59K |
| 2026-06-09 | GBp 33,00 | -1,79 % | GBp 33,30 | GBp 34,50 | GBp 32,45 | 782,81K |
| 2026-06-08 | GBp 33,60 | -1,75 % | GBp 34,50 | GBp 35,50 | GBp 32,40 | 1,40M |
| 2026-06-05 | GBp 34,20 | +0,29 % | GBp 34,50 | GBp 36,40 | GBp 33,05 | 2,00M |
| 2026-06-04 | GBp 34,10 | -3,40 % | GBp 35,30 | GBp 36,95 | GBp 34,00 | 2,40M |
| 2026-06-03 | GBp 35,30 | -0,56 % | GBp 36,90 | GBp 38,00 | GBp 34,40 | 1,14M |
| 2026-06-02 | GBp 35,50 | -4,83 % | GBp 37,30 | GBp 38,00 | GBp 35,00 | 1,63M |
| 2026-06-01 | GBp 37,30 | +4,78 % | GBp 36,90 | GBp 38,00 | GBp 35,05 | 3,16M |
| 2026-05-29 | GBp 35,60 | -1,11 % | GBp 36,95 | GBp 37,00 | GBp 34,05 | 1,17M |
| 2026-05-28 | GBp 36,00 | +0,70 % | GBp 35,40 | GBp 37,00 | GBp 34,50 | 1,10M |