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 16.980,00 | -5,61 % | GBp 17.870,00 | GBp 17.992,00 | GBp 16.760,00 | 76,37K |
| 2026-09-30 | GBp 17.990,00 | +1,81 % | GBp 17.730,00 | GBp 17.990,00 | GBp 17.670,00 | 53,95K |
| 2026-09-29 | GBp 17.670,00 | -0,45 % | GBp 17.820,00 | GBp 18.020,00 | GBp 17.600,00 | 30,65K |
| 2026-09-28 | GBp 17.750,00 | +1,02 % | GBp 17.690,00 | GBp 17.930,00 | GBp 17.580,00 | 45,64K |
| 2026-09-25 | GBp 17.570,00 | +0,80 % | GBp 17.570,00 | GBp 17.690,00 | GBp 17.470,00 | 77,73K |
| 2026-09-24 | GBp 17.430,00 | -1,69 % | GBp 17.650,00 | GBp 17.730,00 | GBp 17.430,00 | 66,05K |
| 2026-09-23 | GBp 17.730,00 | -2,10 % | GBp 18.190,00 | GBp 18.330,00 | GBp 17.730,00 | 57,32K |
| 2026-09-22 | GBp 18.110,00 | +0,95 % | GBp 18.010,00 | GBp 18.350,00 | GBp 17.910,00 | 108,61K |
| 2026-09-21 | GBp 17.940,00 | +1,59 % | GBp 17.740,00 | GBp 18.040,00 | GBp 17.590,00 | 206,89K |
| 2026-09-18 | GBp 17.660,00 | -0,56 % | GBp 17.760,00 | GBp 17.810,00 | GBp 17.530,00 | 290,15K |
| 2026-09-17 | GBp 17.760,00 | +0,23 % | GBp 17.730,00 | GBp 17.940,00 | GBp 17.640,00 | 51,22K |
| 2026-09-16 | GBp 17.720,00 | +0,06 % | GBp 17.810,00 | GBp 18.180,00 | GBp 17.620,00 | 74,09K |
| 2026-09-15 | GBp 17.710,00 | +0,63 % | GBp 17.550,00 | GBp 17.790,00 | GBp 17.330,00 | 105,02K |
| 2026-09-14 | GBp 17.600,00 | -0,28 % | GBp 17.550,00 | GBp 17.710,00 | GBp 17.060,00 | 222,90K |
| 2026-09-11 | GBp 17.650,00 | +1,85 % | GBp 17.450,00 | GBp 17.830,00 | GBp 17.340,00 | 95,96K |
| 2026-09-10 | GBp 17.330,00 | -1,37 % | GBp 17.570,00 | GBp 17.698,16 | GBp 17.310,00 | 50,66K |
| 2026-09-09 | GBp 17.570,00 | -2,39 % | GBp 17.850,00 | GBp 18.000,00 | GBp 17.400,00 | 122,74K |
| 2026-09-08 | GBp 18.000,00 | -2,17 % | GBp 18.600,00 | GBp 18.600,00 | GBp 17.910,00 | 275,74K |
| 2026-09-07 | GBp 18.400,00 | -0,27 % | GBp 18.360,00 | GBp 18.730,00 | GBp 18.330,00 | 71,88K |
| 2026-09-04 | GBp 18.450,00 | +1,04 % | GBp 18.250,00 | GBp 18.450,00 | GBp 18.190,00 | 122,58K |
| 2026-09-03 | GBp 18.260,00 | +0,94 % | GBp 18.070,00 | GBp 18.420,00 | GBp 18.000,00 | 50,60K |
| 2026-09-02 | GBp 18.090,00 | -1,20 % | GBp 18.250,00 | GBp 18.310,00 | GBp 18.030,00 | 53,34K |
| 2026-09-01 | GBp 18.310,00 | -0,60 % | GBp 18.250,00 | GBp 18.410,00 | GBp 18.096,40 | 55,22K |
| 2026-08-28 | GBp 18.420,00 | +0,55 % | GBp 18.390,00 | GBp 18.542,00 | GBp 18.250,00 | 40,66K |
| 2026-08-27 | GBp 18.320,00 | -2,55 % | GBp 18.550,00 | GBp 18.830,00 | GBp 18.310,00 | 50,00K |
| 2026-08-26 | GBp 18.800,00 | +1,40 % | GBp 18.560,00 | GBp 18.910,00 | GBp 18.560,00 | 46,84K |
| 2026-08-25 | GBp 18.540,00 | +0,16 % | GBp 18.500,00 | GBp 18.745,00 | GBp 18.380,00 | 110,91K |
| 2026-08-24 | GBp 18.510,00 | -0,80 % | GBp 18.620,00 | GBp 18.820,00 | GBp 18.350,00 | 97,16K |
| 2026-08-21 | GBp 18.660,00 | -0,48 % | GBp 18.570,00 | GBp 18.820,00 | GBp 18.440,00 | 59,18K |
| 2026-08-20 | GBp 18.750,00 | +0,48 % | GBp 18.640,00 | GBp 19.020,00 | GBp 18.610,00 | 80,48K |
| 2026-08-19 | GBp 18.660,00 | -0,27 % | GBp 18.720,00 | GBp 18.800,00 | GBp 18.560,00 | 52,66K |
| 2026-08-18 | GBp 18.710,00 | -0,05 % | GBp 19.180,00 | GBp 19.180,00 | GBp 18.560,00 | 54,19K |
| 2026-08-17 | GBp 18.720,00 | -2,04 % | GBp 19.210,00 | GBp 19.240,00 | GBp 18.530,00 | 52,04K |
| 2026-08-14 | GBp 19.110,00 | +0,16 % | GBp 19.080,00 | GBp 19.320,00 | GBp 19.010,00 | 82,45K |
| 2026-08-13 | GBp 19.080,00 | +0,47 % | GBp 19.090,00 | GBp 19.240,00 | GBp 18.890,00 | 97,42K |
| 2026-08-12 | GBp 18.990,00 | -1,25 % | GBp 19.310,00 | GBp 19.320,00 | GBp 18.990,00 | 34,86K |
| 2026-08-11 | GBp 19.230,00 | +1,42 % | GBp 18.980,00 | GBp 19.390,00 | GBp 18.840,00 | 62,14K |
| 2026-08-10 | GBp 18.960,00 | +0,42 % | GBp 18.880,00 | GBp 18.970,00 | GBp 18.700,00 | 75,05K |
| 2026-08-07 | GBp 18.880,00 | -0,32 % | GBp 18.880,00 | GBp 19.220,00 | GBp 18.830,00 | 161,07K |
| 2026-08-06 | GBp 18.940,00 | -0,37 % | GBp 18.930,00 | GBp 19.140,00 | GBp 18.790,00 | 36,15K |
| 2026-08-05 | GBp 19.010,00 | -0,11 % | GBp 18.950,00 | GBp 19.285,00 | GBp 18.770,00 | 229,64K |
| 2026-08-04 | GBp 19.030,00 | -1,04 % | GBp 19.200,00 | GBp 19.480,00 | GBp 18.760,00 | 74,05K |
| 2026-08-03 | GBp 19.230,00 | +0,58 % | GBp 19.120,00 | GBp 19.600,00 | GBp 18.920,00 | 506,41K |
| 2026-07-31 | GBp 19.120,00 | -1,54 % | GBp 19.440,00 | GBp 19.710,00 | GBp 19.120,00 | 62,55K |
| 2026-07-30 | GBp 19.420,00 | -2,17 % | GBp 19.850,00 | GBp 20.060,00 | GBp 19.390,00 | 66,48K |
| 2026-07-29 | GBp 19.850,00 | -0,95 % | GBp 20.060,00 | GBp 20.600,00 | GBp 19.550,00 | 95,14K |
| 2026-07-28 | GBp 20.040,00 | -0,89 % | GBp 20.000,00 | GBp 20.135,00 | GBp 18.710,00 | 118,52K |
| 2026-07-27 | GBp 20.220,00 | +1,40 % | GBp 20.000,00 | GBp 20.440,00 | GBp 19.910,00 | 59,64K |
| 2026-07-24 | GBp 19.940,00 | +0,40 % | GBp 19.860,00 | GBp 20.000,00 | GBp 19.680,00 | 105,09K |
| 2026-07-23 | GBp 19.860,00 | -1,19 % | GBp 19.990,00 | GBp 20.020,00 | GBp 18.900,00 | 171,27K |
| 2026-07-22 | GBp 20.100,00 | -0,20 % | GBp 20.080,00 | GBp 20.300,00 | GBp 19.580,00 | 77,68K |
| 2026-07-21 | GBp 20.140,00 | 0,00 % | GBp 20.160,00 | GBp 20.420,00 | GBp 19.828,79 | 52,37K |
| 2026-07-20 | GBp 20.140,00 | -0,59 % | GBp 20.160,00 | GBp 20.420,00 | GBp 20.060,00 | 305,93K |
| 2026-07-17 | GBp 20.260,00 | -0,10 % | GBp 20.360,00 | GBp 20.360,00 | GBp 20.040,00 | 47,11K |
| 2026-07-16 | GBp 20.280,00 | -1,07 % | GBp 20.240,00 | GBp 20.440,00 | GBp 20.100,00 | 22,04K |
| 2026-07-15 | GBp 20.500,00 | +0,79 % | GBp 20.260,00 | GBp 20.500,00 | GBp 20.120,00 | 51,87K |
| 2026-07-14 | GBp 20.340,00 | +0,59 % | GBp 20.060,00 | GBp 20.480,00 | GBp 19.994,22 | 29,75K |
| 2026-07-13 | GBp 20.220,00 | +0,80 % | GBp 20.000,00 | GBp 20.400,00 | GBp 19.910,00 | 166,85K |
| 2026-07-10 | GBp 20.060,00 | -0,30 % | GBp 20.200,00 | GBp 20.500,00 | GBp 18.320,00 | 53,76K |
| 2026-07-09 | GBp 20.120,00 | +0,50 % | GBp 20.020,00 | GBp 20.360,00 | GBp 20.020,00 | 52,49K |
| 2026-07-08 | GBp 20.019,45 | -3,75 % | GBp 20.660,00 | GBp 20.840,00 | GBp 19.800,00 | 97,11K |
| 2026-07-07 | GBp 20.800,00 | +0,29 % | GBp 20.800,00 | GBp 21.120,00 | GBp 20.680,00 | 53,41K |
| 2026-07-06 | GBp 20.740,00 | -1,89 % | GBp 21.160,00 | GBp 21.200,00 | GBp 20.480,00 | 76,42K |
| 2026-07-03 | GBp 21.140,00 | -1,58 % | GBp 21.460,00 | GBp 21.520,00 | GBp 18.620,00 | 51,61K |
| 2026-07-02 | GBp 21.480,00 | -0,28 % | GBp 21.600,00 | GBp 21.800,00 | GBp 21.460,00 | 47,31K |
| 2026-07-01 | GBp 21.540,00 | -0,28 % | GBp 21.540,00 | GBp 21.660,00 | GBp 21.140,00 | 94,55K |
| 2026-06-30 | GBp 21.600,00 | -1,46 % | GBp 21.800,00 | GBp 22.100,00 | GBp 21.540,00 | 80,04K |
| 2026-06-29 | GBp 21.920,00 | -0,09 % | GBp 21.960,00 | GBp 22.200,00 | GBp 21.820,00 | 51,78K |
| 2026-06-26 | GBp 21.940,00 | +1,11 % | GBp 21.820,00 | GBp 22.040,00 | GBp 21.440,00 | 62,72K |
| 2026-06-25 | GBp 21.700,00 | -0,46 % | GBp 21.800,00 | GBp 23.540,00 | GBp 21.640,00 | 111,69K |
| 2026-06-24 | GBp 21.800,00 | +7,18 % | GBp 20.320,00 | GBp 21.960,00 | GBp 17.280,00 | 185,89K |
| 2026-06-23 | GBp 20.340,00 | +0,20 % | GBp 20.100,00 | GBp 20.380,00 | GBp 19.880,00 | 46,22K |
| 2026-06-22 | GBp 20.300,00 | -0,29 % | GBp 20.320,00 | GBp 20.600,00 | GBp 18.540,00 | 173,48K |
| 2026-06-19 | GBp 20.360,00 | -1,17 % | GBp 20.680,00 | GBp 20.780,00 | GBp 20.100,00 | 151,69K |
| 2026-06-18 | GBp 20.600,00 | +0,78 % | GBp 20.240,00 | GBp 20.640,00 | GBp 20.060,00 | 39,51K |
| 2026-06-17 | GBp 20.440,00 | +0,49 % | GBp 20.340,00 | GBp 20.740,00 | GBp 20.320,00 | 48,57K |
| 2026-06-16 | GBp 20.340,00 | +1,95 % | GBp 20.000,00 | GBp 20.340,00 | GBp 19.890,00 | 126,20K |
| 2026-06-15 | GBp 19.950,00 | +0,81 % | GBp 19.890,00 | GBp 20.060,00 | GBp 18.220,00 | 50,49K |
| 2026-06-12 | GBp 19.790,00 | +2,81 % | GBp 19.540,00 | GBp 20.100,00 | GBp 16.760,00 | 112,37K |
| 2026-06-11 | GBp 19.250,00 | +1,21 % | GBp 18.910,00 | GBp 19.250,00 | GBp 18.830,00 | 181,22K |
| 2026-06-10 | GBp 19.020,00 | +2,26 % | GBp 18.600,00 | GBp 19.190,00 | GBp 18.510,00 | 63,05K |
| 2026-06-09 | GBp 18.600,00 | -1,48 % | GBp 19.010,00 | GBp 19.130,00 | GBp 18.490,00 | 68,52K |
| 2026-06-08 | GBp 18.880,00 | -0,53 % | GBp 18.900,00 | GBp 19.050,00 | GBp 18.750,00 | 45,10K |
| 2026-06-05 | GBp 18.980,00 | -0,63 % | GBp 19.090,00 | GBp 19.390,00 | GBp 17.580,00 | 27,07K |
| 2026-06-04 | GBp 19.100,00 | -1,34 % | GBp 19.340,00 | GBp 20.900,00 | GBp 18.960,00 | 61,01K |
| 2026-06-03 | GBp 19.360,00 | -1,17 % | GBp 19.560,00 | GBp 19.600,00 | GBp 19.280,00 | 46,02K |
| 2026-06-02 | GBp 19.590,00 | -0,36 % | GBp 19.720,00 | GBp 19.940,00 | GBp 17.900,00 | 56,35K |
| 2026-06-01 | GBp 19.660,00 | -1,01 % | GBp 19.900,00 | GBp 20.400,00 | GBp 19.340,00 | 43,27K |
| 2026-05-29 | GBp 19.860,00 | +0,56 % | GBp 19.950,00 | GBp 20.160,00 | GBp 19.530,00 | 243,73K |
| 2026-05-28 | GBp 19.750,00 | -2,23 % | GBp 20.020,00 | GBp 20.160,00 | GBp 18.580,00 | 52,21K |