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 4,68 | -2,50 % | GBp 4,80 | GBp 4,90 | GBp 4,50 | 8,18M |
| 2026-09-29 | GBp 4,80 | -9,09 % | GBp 5,25 | GBp 5,30 | GBp 4,70 | 5,06M |
| 2026-09-28 | GBp 5,28 | +1,54 % | GBp 5,10 | GBp 5,50 | GBp 5,00 | 5,27M |
| 2026-09-25 | GBp 5,20 | -5,11 % | GBp 5,45 | GBp 5,60 | GBp 4,90 | 9,78M |
| 2026-09-24 | GBp 5,48 | +16,60 % | GBp 5,10 | GBp 5,60 | GBp 5,00 | 65,07M |
| 2026-09-23 | GBp 4,70 | +35,84 % | GBp 3,45 | GBp 4,80 | GBp 3,41 | 33,76M |
| 2026-09-22 | GBp 3,46 | +1,47 % | GBp 3,45 | GBp 3,50 | GBp 3,40 | 1,25M |
| 2026-09-21 | GBp 3,41 | -1,16 % | GBp 3,45 | GBp 3,50 | GBp 3,36 | 755,30K |
| 2026-09-18 | GBp 3,45 | 0,00 % | GBp 3,45 | GBp 3,50 | GBp 3,42 | 285,85K |
| 2026-09-17 | GBp 3,45 | 0,00 % | GBp 3,45 | GBp 3,55 | GBp 3,41 | 489,38K |
| 2026-09-16 | GBp 3,45 | +1,17 % | GBp 3,45 | GBp 3,50 | GBp 3,41 | 274,48K |
| 2026-09-15 | GBp 3,41 | -2,57 % | GBp 3,50 | GBp 3,50 | GBp 3,40 | 1,61M |
| 2026-09-14 | GBp 3,50 | -2,78 % | GBp 3,60 | GBp 3,60 | GBp 3,50 | 1,13M |
| 2026-09-11 | GBp 3,60 | +4,35 % | GBp 3,50 | GBp 3,70 | GBp 3,45 | 7,54M |
| 2026-09-10 | GBp 3,45 | -6,76 % | GBp 3,75 | GBp 3,70 | GBp 3,42 | 11,26M |
| 2026-09-09 | GBp 3,70 | -1,33 % | GBp 3,90 | GBp 4,00 | GBp 3,70 | 2,62M |
| 2026-09-08 | GBp 3,75 | -1,32 % | GBp 3,90 | GBp 4,00 | GBp 3,75 | 7,75M |
| 2026-09-07 | GBp 3,80 | +1,33 % | GBp 3,83 | GBp 4,00 | GBp 3,75 | 3,09M |
| 2026-09-04 | GBp 3,75 | +2,74 % | GBp 3,65 | GBp 3,80 | GBp 3,63 | 5,78M |
| 2026-09-03 | GBp 3,65 | 0,00 % | GBp 3,65 | GBp 3,70 | GBp 3,60 | 2,42M |
| 2026-09-02 | GBp 3,65 | -1,35 % | GBp 3,65 | GBp 3,70 | GBp 3,63 | 533,58K |
| 2026-09-01 | GBp 3,70 | 0,00 % | GBp 3,67 | GBp 3,80 | GBp 3,61 | 2,30M |
| 2026-08-28 | GBp 3,70 | 0,00 % | GBp 3,75 | GBp 3,80 | GBp 3,68 | 1,58M |
| 2026-08-27 | GBp 3,70 | +1,37 % | GBp 3,65 | GBp 3,80 | GBp 3,66 | 2,65M |
| 2026-08-26 | GBp 3,65 | -3,95 % | GBp 3,83 | GBp 3,90 | GBp 3,60 | 4,47M |
| 2026-08-25 | GBp 3,80 | +2,70 % | GBp 3,65 | GBp 3,84 | GBp 3,69 | 2,65M |
| 2026-08-24 | GBp 3,70 | -1,33 % | GBp 3,75 | GBp 3,80 | GBp 3,60 | 1,36M |
| 2026-08-21 | GBp 3,75 | -1,32 % | GBp 3,75 | GBp 3,80 | GBp 3,72 | 756,97K |
| 2026-08-20 | GBp 3,80 | 0,00 % | GBp 3,80 | GBp 3,90 | GBp 3,72 | 1,06M |
| 2026-08-19 | GBp 3,80 | -0,26 % | GBp 3,90 | GBp 3,90 | GBp 3,80 | 1,01M |
| 2026-08-18 | GBp 3,81 | +0,26 % | GBp 3,70 | GBp 4,00 | GBp 3,70 | 4,61M |
| 2026-08-17 | GBp 3,80 | 0,00 % | GBp 3,80 | GBp 3,90 | GBp 3,60 | 2,08M |
| 2026-08-14 | GBp 3,80 | +5,56 % | GBp 3,65 | GBp 3,90 | GBp 3,60 | 6,18M |
| 2026-08-13 | GBp 3,60 | -2,44 % | GBp 3,65 | GBp 3,70 | GBp 3,60 | 2,03M |
| 2026-08-12 | GBp 3,69 | +1,10 % | GBp 3,65 | GBp 3,70 | GBp 3,60 | 562,11K |
| 2026-08-11 | GBp 3,65 | -3,95 % | GBp 3,75 | GBp 3,75 | GBp 3,60 | 1,92M |
| 2026-08-10 | GBp 3,80 | +1,33 % | GBp 3,75 | GBp 3,80 | GBp 3,70 | 2,59M |
| 2026-08-07 | GBp 3,75 | 0,00 % | GBp 3,75 | GBp 3,80 | GBp 3,70 | 999,68K |
| 2026-08-06 | GBp 3,75 | +1,35 % | GBp 3,75 | GBp 4,00 | GBp 3,70 | 541,84K |
| 2026-08-05 | GBp 3,70 | -2,37 % | GBp 3,75 | GBp 3,80 | GBp 3,70 | 663,45K |
| 2026-08-04 | GBp 3,79 | +2,43 % | GBp 3,75 | GBp 3,79 | GBp 3,70 | 531,76K |
| 2026-08-03 | GBp 3,70 | -1,33 % | GBp 3,80 | GBp 3,90 | GBp 3,70 | 683,80K |
| 2026-07-31 | GBp 3,75 | -17,58 % | GBp 3,85 | GBp 4,20 | GBp 3,40 | 17,23M |
| 2026-07-30 | GBp 4,55 | +1,11 % | GBp 4,55 | GBp 4,60 | GBp 4,50 | 393,37K |
| 2026-07-29 | GBp 4,50 | 0,00 % | GBp 4,50 | GBp 4,55 | GBp 4,50 | 29,13K |
| 2026-07-28 | GBp 4,50 | +3,45 % | GBp 4,50 | GBp 4,49 | GBp 4,40 | 660,06K |
| 2026-07-27 | GBp 4,35 | -2,25 % | GBp 4,45 | GBp 4,60 | GBp 4,30 | 240,02K |
| 2026-07-24 | GBp 4,45 | +3,49 % | GBp 4,40 | GBp 4,60 | GBp 4,30 | 10,04K |
| 2026-07-23 | GBp 4,30 | -1,15 % | GBp 4,45 | GBp 4,50 | GBp 4,30 | 3,37M |
| 2026-07-22 | GBp 4,35 | -3,76 % | GBp 4,45 | GBp 4,50 | GBp 4,35 | 703,54K |
| 2026-07-21 | GBp 4,52 | +0,44 % | GBp 4,50 | GBp 4,52 | GBp 4,40 | 917,74K |
| 2026-07-20 | GBp 4,50 | +1,12 % | GBp 4,45 | GBp 4,50 | GBp 4,30 | 323,55K |
| 2026-07-17 | GBp 4,45 | -1,11 % | GBp 4,50 | GBp 4,60 | GBp 4,40 | 231,20K |
| 2026-07-16 | GBp 4,50 | 0,00 % | GBp 4,50 | GBp 4,58 | GBp 4,43 | 188,63K |
| 2026-07-15 | GBp 4,50 | 0,00 % | GBp 4,50 | GBp 4,60 | GBp 4,40 | 780,67K |
| 2026-07-14 | GBp 4,50 | -1,10 % | GBp 4,55 | GBp 4,54 | GBp 4,50 | 451,95K |
| 2026-07-13 | GBp 4,55 | +1,34 % | GBp 4,55 | GBp 4,55 | GBp 4,50 | 186,48K |
| 2026-07-10 | GBp 4,49 | -3,44 % | GBp 4,65 | GBp 4,64 | GBp 4,45 | 1,07M |
| 2026-07-09 | GBp 4,65 | +1,09 % | GBp 4,65 | GBp 4,70 | GBp 4,60 | 110,33K |
| 2026-07-08 | GBp 4,60 | -1,08 % | GBp 4,65 | GBp 4,70 | GBp 4,60 | 206,61K |
| 2026-07-07 | GBp 4,65 | +1,09 % | GBp 4,55 | GBp 4,70 | GBp 4,50 | 533,21K |
| 2026-07-06 | GBp 4,60 | +1,10 % | GBp 4,55 | GBp 4,60 | GBp 4,50 | 188,25K |
| 2026-07-03 | GBp 4,55 | +1,11 % | GBp 4,50 | GBp 4,59 | GBp 4,44 | 123,33K |
| 2026-07-02 | GBp 4,50 | 0,00 % | GBp 4,60 | GBp 4,60 | GBp 4,40 | 508,02K |
| 2026-07-01 | GBp 4,50 | -3,23 % | GBp 4,65 | GBp 4,70 | GBp 4,50 | 546,50K |
| 2026-06-30 | GBp 4,65 | -1,06 % | GBp 4,65 | GBp 4,70 | GBp 4,70 | 7,00K |
| 2026-06-29 | GBp 4,70 | 0,00 % | GBp 4,70 | GBp 4,80 | GBp 4,61 | 540,69K |
| 2026-06-26 | GBp 4,70 | 0,00 % | GBp 4,70 | GBp 4,80 | GBp 4,60 | 767,23K |
| 2026-06-25 | GBp 4,70 | -6,00 % | GBp 4,80 | GBp 4,90 | GBp 4,60 | 684,35K |
| 2026-06-24 | GBp 5,00 | +2,04 % | GBp 4,85 | GBp 5,00 | GBp 4,80 | 727,77K |
| 2026-06-23 | GBp 4,90 | 0,00 % | GBp 4,90 | GBp 5,00 | GBp 4,80 | 285,83K |
| 2026-06-22 | GBp 4,90 | -1,01 % | GBp 4,90 | GBp 5,00 | GBp 4,80 | 52,28K |
| 2026-06-19 | GBp 4,95 | -1,98 % | GBp 5,05 | GBp 5,10 | GBp 4,80 | 118,04K |
| 2026-06-18 | GBp 5,05 | 0,00 % | GBp 5,05 | GBp 5,05 | GBp 5,05 | 0 |
| 2026-06-17 | GBp 5,05 | +1,00 % | GBp 5,05 | GBp 5,09 | GBp 4,90 | 636,79K |
| 2026-06-16 | GBp 5,00 | 0,00 % | GBp 5,05 | GBp 5,10 | GBp 4,91 | 587,03K |
| 2026-06-15 | GBp 5,00 | +3,09 % | GBp 5,00 | GBp 5,00 | GBp 4,80 | 659,39K |
| 2026-06-12 | GBp 4,85 | 0,00 % | GBp 4,85 | GBp 4,88 | GBp 4,70 | 343,47K |
| 2026-06-11 | GBp 4,85 | +1,04 % | GBp 4,80 | GBp 5,00 | GBp 4,70 | 629,53K |
| 2026-06-10 | GBp 4,80 | -3,03 % | GBp 4,95 | GBp 5,00 | GBp 4,70 | 419,10K |
| 2026-06-09 | GBp 4,95 | 0,00 % | GBp 4,90 | GBp 5,10 | GBp 4,80 | 603,05K |
| 2026-06-08 | GBp 4,95 | -1,00 % | GBp 5,00 | GBp 5,10 | GBp 4,80 | 387,57K |
| 2026-06-05 | GBp 5,00 | +1,01 % | GBp 4,95 | GBp 5,08 | GBp 4,80 | 841,56K |
| 2026-06-04 | GBp 4,95 | -1,00 % | GBp 4,95 | GBp 5,10 | GBp 5,08 | 10,00K |
| 2026-06-03 | GBp 5,00 | 0,00 % | GBp 5,00 | GBp 5,06 | GBp 4,90 | 293,05K |
| 2026-06-02 | GBp 5,00 | -4,76 % | GBp 5,25 | GBp 5,30 | GBp 4,90 | 622,25K |
| 2026-06-01 | GBp 5,25 | -0,94 % | GBp 5,25 | GBp 5,40 | GBp 5,10 | 316,27K |
| 2026-05-29 | GBp 5,30 | +7,94 % | GBp 5,00 | GBp 5,40 | GBp 4,91 | 1,96M |
| 2026-05-28 | GBp 4,91 | -1,80 % | GBp 5,00 | GBp 5,10 | GBp 4,90 | 448,45K |
| 2026-05-27 | GBp 5,00 | -0,40 % | GBp 5,00 | GBp 5,10 | GBp 4,90 | 35,96K |