Markt geöffnet· · 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 4.452,00 | -1,42 % | GBp 4.334,00 | GBp 4.518,00 | GBp 4.298,00 | 16,69K |
| 2026-09-30 | GBp 4.516,00 | +0,44 % | GBp 4.504,00 | GBp 4.590,00 | GBp 4.472,00 | 94,39K |
| 2026-09-29 | GBp 4.496,00 | -0,66 % | GBp 4.500,00 | GBp 4.694,00 | GBp 4.496,00 | 44,86K |
| 2026-09-28 | GBp 4.526,00 | +0,22 % | GBp 4.472,00 | GBp 4.596,00 | GBp 4.316,00 | 42,87K |
| 2026-09-25 | GBp 4.516,00 | -0,27 % | GBp 4.700,00 | GBp 4.700,00 | GBp 4.474,00 | 77,47K |
| 2026-09-24 | GBp 4.528,00 | +0,49 % | GBp 4.522,00 | GBp 4.622,83 | GBp 4.494,00 | 32,57K |
| 2026-09-23 | GBp 4.506,00 | +0,81 % | GBp 4.536,00 | GBp 4.606,00 | GBp 4.432,00 | 135,42K |
| 2026-09-22 | GBp 4.470,00 | -0,27 % | GBp 4.466,00 | GBp 4.618,00 | GBp 4.364,00 | 62,00K |
| 2026-09-21 | GBp 4.482,00 | +1,77 % | GBp 4.400,00 | GBp 4.574,00 | GBp 4.400,00 | 30,83K |
| 2026-09-18 | GBp 4.404,00 | +0,82 % | GBp 4.400,00 | GBp 4.602,00 | GBp 4.296,00 | 111,44K |
| 2026-09-17 | GBp 4.368,00 | -0,32 % | GBp 4.570,00 | GBp 4.570,00 | GBp 4.368,00 | 21,47K |
| 2026-09-16 | GBp 4.382,00 | +1,86 % | GBp 4.310,00 | GBp 4.406,00 | GBp 4.284,00 | 30,67K |
| 2026-09-15 | GBp 4.302,00 | +0,51 % | GBp 4.270,00 | GBp 4.310,00 | GBp 4.104,00 | 106,93K |
| 2026-09-14 | GBp 4.280,00 | -1,65 % | GBp 4.290,00 | GBp 4.492,00 | GBp 4.280,00 | 82,99K |
| 2026-09-11 | GBp 4.352,00 | +1,07 % | GBp 4.212,00 | GBp 4.400,00 | GBp 4.064,00 | 48,21K |
| 2026-09-10 | GBp 4.306,00 | -0,42 % | GBp 4.388,00 | GBp 4.394,00 | GBp 4.237,39 | 21,69K |
| 2026-09-09 | GBp 4.324,00 | -1,41 % | GBp 4.208,00 | GBp 4.484,00 | GBp 4.208,00 | 46,16K |
| 2026-09-08 | GBp 4.386,00 | -0,95 % | GBp 4.500,00 | GBp 4.624,00 | GBp 4.300,00 | 40,34K |
| 2026-09-07 | GBp 4.428,00 | -0,90 % | GBp 4.558,00 | GBp 4.656,00 | GBp 4.380,00 | 19,09K |
| 2026-09-04 | GBp 4.468,00 | +0,13 % | GBp 4.408,00 | GBp 4.484,00 | GBp 4.408,00 | 14,17K |
| 2026-09-03 | GBp 4.462,00 | +1,87 % | GBp 4.384,00 | GBp 4.462,00 | GBp 4.189,27 | 56,03K |
| 2026-09-02 | GBp 4.380,00 | -0,41 % | GBp 4.340,00 | GBp 4.420,00 | GBp 4.300,00 | 37,59K |
| 2026-09-01 | GBp 4.398,00 | -1,83 % | GBp 4.420,00 | GBp 4.454,00 | GBp 4.348,00 | 34,74K |
| 2026-08-28 | GBp 4.480,00 | -0,71 % | GBp 4.750,00 | GBp 4.750,00 | GBp 4.464,00 | 25,67K |
| 2026-08-27 | GBp 4.512,00 | -1,78 % | GBp 4.402,00 | GBp 4.616,00 | GBp 4.402,00 | 70,91K |
| 2026-08-26 | GBp 4.594,00 | +2,04 % | GBp 4.518,00 | GBp 4.618,00 | GBp 4.400,00 | 23,51K |
| 2026-08-25 | GBp 4.502,00 | 0,00 % | GBp 4.510,00 | GBp 4.578,00 | GBp 4.466,00 | 20,15K |
| 2026-08-24 | GBp 4.502,00 | -1,96 % | GBp 4.592,00 | GBp 4.636,00 | GBp 4.496,00 | 20,14K |
| 2026-08-21 | GBp 4.592,00 | +1,91 % | GBp 4.182,00 | GBp 4.634,00 | GBp 4.182,00 | 34,19K |
| 2026-08-20 | GBp 4.506,00 | -3,59 % | GBp 4.716,00 | GBp 4.856,00 | GBp 4.506,00 | 21,25K |
| 2026-08-19 | GBp 4.674,00 | +1,30 % | GBp 4.770,00 | GBp 4.770,00 | GBp 4.592,00 | 34,92K |
| 2026-08-18 | GBp 4.614,00 | +0,74 % | GBp 4.388,00 | GBp 4.690,00 | GBp 4.388,00 | 65,69K |
| 2026-08-17 | GBp 4.580,00 | -2,88 % | GBp 4.450,00 | GBp 4.806,00 | GBp 4.450,00 | 68,29K |
| 2026-08-14 | GBp 4.716,00 | -1,42 % | GBp 4.800,00 | GBp 4.974,00 | GBp 4.676,00 | 79,31K |
| 2026-08-13 | GBp 4.784,00 | 0,00 % | GBp 4.772,00 | GBp 4.846,00 | GBp 4.552,00 | 75,39K |
| 2026-08-12 | GBp 4.784,00 | -2,17 % | GBp 4.884,00 | GBp 4.976,00 | GBp 4.742,00 | 66,72K |
| 2026-08-11 | GBp 4.890,00 | +0,04 % | GBp 4.886,00 | GBp 4.944,00 | GBp 4.854,00 | 91,28K |
| 2026-08-10 | GBp 4.888,00 | -0,73 % | GBp 4.694,00 | GBp 4.964,60 | GBp 4.694,00 | 87,39K |
| 2026-08-07 | GBp 4.924,00 | -1,52 % | GBp 4.950,00 | GBp 5.135,00 | GBp 4.738,00 | 120,67K |
| 2026-08-06 | GBp 5.000,00 | +2,25 % | GBp 4.900,00 | GBp 5.095,00 | GBp 4.784,00 | 53,13K |
| 2026-08-05 | GBp 4.890,00 | +11,39 % | GBp 4.594,00 | GBp 4.890,00 | GBp 4.509,19 | 130,09K |
| 2026-08-04 | GBp 4.390,00 | +2,62 % | GBp 4.180,00 | GBp 4.390,00 | GBp 4.180,00 | 25,30K |
| 2026-08-03 | GBp 4.278,00 | +3,89 % | GBp 3.980,00 | GBp 4.314,00 | GBp 3.980,00 | 20,36K |
| 2026-07-31 | GBp 4.118,00 | -1,95 % | GBp 4.180,00 | GBp 4.264,00 | GBp 4.080,00 | 29,37K |
| 2026-07-30 | GBp 4.200,00 | -0,52 % | GBp 4.234,00 | GBp 4.258,00 | GBp 4.154,00 | 13,28K |
| 2026-07-29 | GBp 4.222,00 | +1,05 % | GBp 4.134,00 | GBp 4.236,00 | GBp 4.016,00 | 50,95K |
| 2026-07-28 | GBp 4.178,00 | +3,52 % | GBp 4.070,00 | GBp 4.204,00 | GBp 4.014,00 | 39,36K |
| 2026-07-27 | GBp 4.036,00 | +2,23 % | GBp 3.984,00 | GBp 4.068,00 | GBp 3.968,00 | 129,36K |
| 2026-07-24 | GBp 3.948,00 | +0,87 % | GBp 3.998,00 | GBp 3.998,00 | GBp 3.902,00 | 84,23K |
| 2026-07-23 | GBp 3.914,00 | -1,11 % | GBp 3.756,00 | GBp 4.094,00 | GBp 3.756,00 | 28,87K |
| 2026-07-22 | GBp 3.958,00 | -0,30 % | GBp 3.904,00 | GBp 3.990,00 | GBp 3.890,00 | 73,96K |
| 2026-07-21 | GBp 3.970,00 | +0,71 % | GBp 3.944,00 | GBp 3.980,00 | GBp 3.856,00 | 21,80K |
| 2026-07-20 | GBp 3.942,00 | +0,10 % | GBp 3.968,00 | GBp 3.990,00 | GBp 3.866,00 | 19,09K |
| 2026-07-17 | GBp 3.938,00 | -0,15 % | GBp 3.930,00 | GBp 3.998,00 | GBp 3.888,00 | 40,35K |
| 2026-07-16 | GBp 3.944,00 | +4,28 % | GBp 3.784,00 | GBp 3.944,00 | GBp 3.768,55 | 64,37K |
| 2026-07-15 | GBp 3.782,00 | +1,39 % | GBp 3.754,00 | GBp 3.814,40 | GBp 3.632,00 | 26,76K |
| 2026-07-14 | GBp 3.730,00 | -1,43 % | GBp 3.726,00 | GBp 3.798,00 | GBp 3.694,00 | 72,64K |
| 2026-07-13 | GBp 3.784,00 | +1,94 % | GBp 3.730,00 | GBp 3.798,00 | GBp 3.638,00 | 64,34K |
| 2026-07-10 | GBp 3.712,00 | +0,60 % | GBp 3.620,00 | GBp 3.748,00 | GBp 3.620,00 | 148,86K |
| 2026-07-09 | GBp 3.690,00 | +2,33 % | GBp 3.644,00 | GBp 3.702,00 | GBp 3.592,00 | 45,63K |
| 2026-07-08 | GBp 3.606,00 | -2,80 % | GBp 3.700,00 | GBp 3.798,00 | GBp 3.522,00 | 53,28K |
| 2026-07-07 | GBp 3.710,00 | +0,82 % | GBp 3.680,00 | GBp 3.800,00 | GBp 3.680,00 | 54,75K |
| 2026-07-06 | GBp 3.680,00 | -2,90 % | GBp 3.790,00 | GBp 3.840,00 | GBp 3.676,00 | 36,60K |
| 2026-07-03 | GBp 3.790,00 | +0,26 % | GBp 3.830,00 | GBp 3.848,00 | GBp 3.746,00 | 14,90K |
| 2026-07-02 | GBp 3.780,00 | +0,59 % | GBp 3.794,00 | GBp 3.854,00 | GBp 3.660,00 | 42,88K |
| 2026-07-01 | GBp 3.758,00 | +2,12 % | GBp 3.666,00 | GBp 3.816,00 | GBp 3.662,00 | 63,28K |
| 2026-06-30 | GBp 3.680,00 | -1,34 % | GBp 3.900,00 | GBp 3.900,00 | GBp 3.680,00 | 81,97K |
| 2026-06-29 | GBp 3.730,00 | -0,43 % | GBp 3.800,00 | GBp 3.822,00 | GBp 3.694,00 | 56,62K |
| 2026-06-26 | GBp 3.746,00 | +1,85 % | GBp 3.876,00 | GBp 3.876,00 | GBp 3.640,00 | 57,65K |
| 2026-06-25 | GBp 3.678,00 | -1,13 % | GBp 3.802,00 | GBp 3.862,00 | GBp 3.678,00 | 39,01K |
| 2026-06-24 | GBp 3.720,00 | +1,58 % | GBp 3.708,00 | GBp 3.720,00 | GBp 3.616,00 | 33,12K |
| 2026-06-23 | GBp 3.662,00 | -0,49 % | GBp 3.656,00 | GBp 3.744,00 | GBp 3.512,00 | 42,63K |
| 2026-06-22 | GBp 3.680,00 | -1,60 % | GBp 3.748,00 | GBp 3.894,00 | GBp 3.632,00 | 36,07K |
| 2026-06-19 | GBp 3.740,00 | +0,92 % | GBp 3.722,00 | GBp 3.772,00 | GBp 3.678,00 | 115,84K |
| 2026-06-18 | GBp 3.706,00 | -0,64 % | GBp 3.850,00 | GBp 3.850,00 | GBp 3.646,00 | 30,90K |
| 2026-06-17 | GBp 3.730,00 | -1,37 % | GBp 3.970,00 | GBp 3.970,00 | GBp 3.640,00 | 95,96K |
| 2026-06-16 | GBp 3.782,00 | +0,80 % | GBp 3.584,00 | GBp 3.804,00 | GBp 3.584,00 | 103,41K |
| 2026-06-15 | GBp 3.752,00 | +0,81 % | GBp 3.948,00 | GBp 3.948,00 | GBp 3.752,00 | 191,77K |
| 2026-06-12 | GBp 3.722,00 | +1,97 % | GBp 3.700,00 | GBp 3.754,00 | GBp 3.602,00 | 31,57K |
| 2026-06-11 | GBp 3.650,00 | +0,55 % | GBp 3.636,00 | GBp 3.722,00 | GBp 3.592,00 | 102,91K |
| 2026-06-10 | GBp 3.630,00 | -0,17 % | GBp 3.664,00 | GBp 3.688,00 | GBp 3.626,00 | 34,21K |
| 2026-06-09 | GBp 3.636,00 | -1,94 % | GBp 3.798,00 | GBp 3.798,00 | GBp 3.636,00 | 193,75K |
| 2026-06-08 | GBp 3.708,00 | -1,07 % | GBp 3.734,00 | GBp 3.816,00 | GBp 3.688,00 | 66,57K |
| 2026-06-05 | GBp 3.748,00 | -0,32 % | GBp 3.736,00 | GBp 3.812,00 | GBp 3.736,00 | 27,91K |
| 2026-06-04 | GBp 3.760,00 | +2,45 % | GBp 3.768,00 | GBp 3.768,00 | GBp 3.618,00 | 27,68K |
| 2026-06-03 | GBp 3.670,00 | -1,87 % | GBp 3.646,00 | GBp 3.754,00 | GBp 3.646,00 | 110,84K |
| 2026-06-02 | GBp 3.740,00 | +0,70 % | GBp 3.772,00 | GBp 3.836,00 | GBp 3.714,00 | 77,51K |
| 2026-06-01 | GBp 3.714,00 | +1,81 % | GBp 3.650,00 | GBp 3.770,00 | GBp 3.612,00 | 223,71K |
| 2026-05-29 | GBp 3.648,00 | -1,19 % | GBp 3.636,00 | GBp 3.738,00 | GBp 3.634,00 | 103,55K |
| 2026-05-28 | GBp 3.692,00 | -1,70 % | GBp 3.762,00 | GBp 3.780,00 | GBp 3.692,00 | 120,36K |