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 191,20 | -1,34 % | GBp 194,21 | GBp 197,80 | GBp 187,52 | 652,19K |
| 2026-09-30 | GBp 193,80 | -4,06 % | GBp 200,00 | GBp 205,50 | GBp 193,20 | 608,42K |
| 2026-09-29 | GBp 202,00 | -1,46 % | GBp 203,50 | GBp 205,00 | GBp 197,00 | 643,97K |
| 2026-09-28 | GBp 205,00 | +1,74 % | GBp 201,50 | GBp 206,00 | GBp 197,80 | 533,47K |
| 2026-09-25 | GBp 201,50 | -0,25 % | GBp 201,00 | GBp 204,00 | GBp 197,80 | 601,61K |
| 2026-09-24 | GBp 202,00 | +2,02 % | GBp 197,20 | GBp 202,00 | GBp 193,00 | 596,79K |
| 2026-09-23 | GBp 198,00 | +2,48 % | GBp 197,40 | GBp 198,00 | GBp 191,60 | 279,93K |
| 2026-09-22 | GBp 193,20 | -0,21 % | GBp 198,40 | GBp 198,40 | GBp 189,60 | 474,52K |
| 2026-09-21 | GBp 193,60 | -1,73 % | GBp 200,00 | GBp 200,00 | GBp 193,40 | 345,93K |
| 2026-09-18 | GBp 197,00 | +1,44 % | GBp 195,00 | GBp 199,60 | GBp 192,00 | 251,64K |
| 2026-09-17 | GBp 194,20 | -0,51 % | GBp 196,40 | GBp 199,40 | GBp 193,40 | 400,02K |
| 2026-09-16 | GBp 195,20 | -0,20 % | GBp 200,00 | GBp 201,00 | GBp 195,20 | 936,20K |
| 2026-09-15 | GBp 195,60 | +0,31 % | GBp 190,00 | GBp 197,00 | GBp 190,00 | 395,56K |
| 2026-09-14 | GBp 195,00 | +0,52 % | GBp 198,60 | GBp 198,60 | GBp 190,00 | 434,49K |
| 2026-09-11 | GBp 194,00 | +0,62 % | GBp 192,20 | GBp 195,80 | GBp 190,60 | 341,66K |
| 2026-09-10 | GBp 192,80 | -3,02 % | GBp 198,20 | GBp 198,20 | GBp 191,20 | 522,50K |
| 2026-09-09 | GBp 198,80 | +2,79 % | GBp 197,00 | GBp 198,80 | GBp 192,20 | 800,14K |
| 2026-09-08 | GBp 193,40 | +2,33 % | GBp 194,40 | GBp 195,40 | GBp 190,00 | 403,01K |
| 2026-09-07 | GBp 189,00 | -0,42 % | GBp 192,40 | GBp 195,00 | GBp 188,60 | 256,51K |
| 2026-09-04 | GBp 189,80 | -1,25 % | GBp 192,00 | GBp 194,18 | GBp 186,40 | 593,99K |
| 2026-09-03 | GBp 192,20 | -2,83 % | GBp 195,20 | GBp 202,00 | GBp 192,20 | 401,24K |
| 2026-09-02 | GBp 197,80 | +0,41 % | GBp 198,60 | GBp 201,00 | GBp 195,00 | 1,12M |
| 2026-09-01 | GBp 197,00 | +2,60 % | GBp 194,80 | GBp 198,00 | GBp 194,00 | 824,79K |
| 2026-08-28 | GBp 192,00 | +0,63 % | GBp 190,20 | GBp 197,00 | GBp 190,20 | 605,23K |
| 2026-08-27 | GBp 190,80 | -2,75 % | GBp 199,00 | GBp 199,00 | GBp 189,19 | 976,20K |
| 2026-08-26 | GBp 196,20 | +0,51 % | GBp 199,40 | GBp 199,40 | GBp 188,40 | 986,32K |
| 2026-08-25 | GBp 195,20 | +6,43 % | GBp 189,00 | GBp 204,75 | GBp 183,40 | 1,56M |
| 2026-08-24 | GBp 183,40 | +0,33 % | GBp 188,80 | GBp 188,80 | GBp 181,20 | 381,97K |
| 2026-08-21 | GBp 182,80 | +0,88 % | GBp 179,40 | GBp 186,40 | GBp 179,40 | 634,70K |
| 2026-08-20 | GBp 181,20 | -0,55 % | GBp 182,00 | GBp 188,20 | GBp 180,00 | 1,15M |
| 2026-08-19 | GBp 182,20 | +1,45 % | GBp 183,80 | GBp 185,00 | GBp 180,00 | 562,48K |
| 2026-08-18 | GBp 179,60 | +1,24 % | GBp 181,00 | GBp 182,00 | GBp 175,80 | 435,15K |
| 2026-08-17 | GBp 177,40 | -1,33 % | GBp 179,40 | GBp 181,40 | GBp 176,60 | 243,42K |
| 2026-08-14 | GBp 179,80 | +2,16 % | GBp 181,20 | GBp 181,20 | GBp 176,00 | 281,21K |
| 2026-08-13 | GBp 176,00 | -0,79 % | GBp 181,00 | GBp 181,00 | GBp 175,60 | 117,03K |
| 2026-08-12 | GBp 177,40 | -1,11 % | GBp 180,20 | GBp 181,40 | GBp 175,40 | 244,79K |
| 2026-08-11 | GBp 179,40 | +1,36 % | GBp 181,80 | GBp 183,80 | GBp 177,40 | 452,26K |
| 2026-08-10 | GBp 177,00 | +1,49 % | GBp 174,40 | GBp 179,00 | GBp 172,60 | 250,23K |
| 2026-08-07 | GBp 174,40 | +2,35 % | GBp 174,20 | GBp 180,20 | GBp 173,20 | 658,04K |
| 2026-08-06 | GBp 170,40 | +0,71 % | GBp 166,00 | GBp 172,60 | GBp 166,00 | 122,17K |
| 2026-08-05 | GBp 169,20 | -0,24 % | GBp 170,00 | GBp 176,60 | GBp 167,62 | 346,93K |
| 2026-08-04 | GBp 169,60 | -1,40 % | GBp 176,60 | GBp 177,00 | GBp 168,60 | 420,66K |
| 2026-08-03 | GBp 172,00 | +0,70 % | GBp 171,00 | GBp 173,00 | GBp 168,20 | 323,89K |
| 2026-07-31 | GBp 170,80 | +0,12 % | GBp 168,00 | GBp 177,00 | GBp 168,00 | 383,28K |
| 2026-07-30 | GBp 170,60 | -0,23 % | GBp 170,20 | GBp 174,60 | GBp 168,80 | 272,80K |
| 2026-07-29 | GBp 171,00 | +0,47 % | GBp 175,40 | GBp 175,40 | GBp 170,20 | 274,16K |
| 2026-07-28 | GBp 170,20 | -2,07 % | GBp 171,60 | GBp 174,80 | GBp 170,20 | 498,66K |
| 2026-07-27 | GBp 173,80 | -1,70 % | GBp 174,00 | GBp 176,60 | GBp 170,60 | 385,41K |
| 2026-07-24 | GBp 176,80 | -1,45 % | GBp 180,00 | GBp 180,00 | GBp 176,60 | 236,39K |
| 2026-07-23 | GBp 179,40 | +2,16 % | GBp 175,40 | GBp 179,40 | GBp 171,80 | 316,99K |
| 2026-07-22 | GBp 175,60 | +2,69 % | GBp 173,60 | GBp 176,60 | GBp 171,00 | 363,47K |
| 2026-07-21 | GBp 171,00 | +5,04 % | GBp 164,00 | GBp 171,60 | GBp 162,80 | 610,73K |
| 2026-07-20 | GBp 162,80 | -6,76 % | GBp 173,80 | GBp 178,00 | GBp 160,60 | 1,39M |
| 2026-07-17 | GBp 174,60 | -0,34 % | GBp 175,00 | GBp 176,20 | GBp 170,60 | 261,73K |
| 2026-07-16 | GBp 175,20 | +0,11 % | GBp 173,40 | GBp 176,40 | GBp 173,40 | 330,29K |
| 2026-07-15 | GBp 175,00 | +0,11 % | GBp 174,40 | GBp 178,63 | GBp 174,20 | 294,86K |
| 2026-07-14 | GBp 174,80 | +0,23 % | GBp 173,40 | GBp 181,60 | GBp 172,00 | 584,14K |
| 2026-07-13 | GBp 174,40 | +1,99 % | GBp 172,60 | GBp 182,20 | GBp 172,00 | 787,36K |
| 2026-07-10 | GBp 171,00 | +0,47 % | GBp 170,00 | GBp 173,40 | GBp 169,00 | 483,40K |
| 2026-07-09 | GBp 170,20 | -2,18 % | GBp 177,80 | GBp 177,80 | GBp 170,20 | 292,03K |
| 2026-07-08 | GBp 174,00 | +3,57 % | GBp 168,00 | GBp 174,80 | GBp 168,00 | 296,40K |
| 2026-07-07 | GBp 168,00 | -0,59 % | GBp 171,20 | GBp 173,20 | GBp 167,40 | 288,78K |
| 2026-07-06 | GBp 169,00 | -2,65 % | GBp 173,00 | GBp 177,80 | GBp 164,20 | 738,66K |
| 2026-07-03 | GBp 173,60 | -0,23 % | GBp 177,60 | GBp 178,60 | GBp 172,00 | 225,20K |
| 2026-07-02 | GBp 174,00 | +0,23 % | GBp 174,20 | GBp 175,20 | GBp 171,00 | 298,81K |
| 2026-07-01 | GBp 173,60 | -1,14 % | GBp 176,40 | GBp 176,40 | GBp 173,60 | 173,36K |
| 2026-06-30 | GBp 175,60 | -0,68 % | GBp 174,80 | GBp 178,62 | GBp 174,80 | 308,58K |
| 2026-06-29 | GBp 176,80 | -0,45 % | GBp 176,00 | GBp 179,80 | GBp 176,00 | 446,28K |
| 2026-06-26 | GBp 177,60 | +0,11 % | GBp 174,20 | GBp 178,40 | GBp 174,20 | 330,03K |
| 2026-06-25 | GBp 177,40 | +1,03 % | GBp 179,20 | GBp 179,20 | GBp 173,40 | 514,37K |
| 2026-06-24 | GBp 175,60 | -0,34 % | GBp 178,00 | GBp 178,20 | GBp 172,00 | 439,78K |
| 2026-06-23 | GBp 176,20 | -1,23 % | GBp 175,60 | GBp 178,80 | GBp 173,80 | 320,66K |
| 2026-06-22 | GBp 178,40 | -1,98 % | GBp 183,00 | GBp 183,80 | GBp 178,20 | 469,51K |
| 2026-06-19 | GBp 182,00 | +2,25 % | GBp 179,00 | GBp 183,60 | GBp 177,60 | 691,76K |
| 2026-06-18 | GBp 178,00 | +1,71 % | GBp 173,60 | GBp 178,20 | GBp 172,60 | 456,21K |
| 2026-06-17 | GBp 175,00 | +2,94 % | GBp 170,00 | GBp 175,40 | GBp 169,60 | 618,35K |
| 2026-06-16 | GBp 170,00 | -1,85 % | GBp 170,20 | GBp 176,20 | GBp 170,00 | 461,39K |
| 2026-06-15 | GBp 173,20 | -0,69 % | GBp 173,60 | GBp 175,60 | GBp 169,40 | 993,45K |
| 2026-06-12 | GBp 174,40 | -1,25 % | GBp 177,00 | GBp 177,00 | GBp 172,00 | 623,67K |
| 2026-06-11 | GBp 176,60 | 0,00 % | GBp 175,00 | GBp 179,40 | GBp 175,00 | 404,37K |
| 2026-06-10 | GBp 176,60 | -0,67 % | GBp 174,20 | GBp 180,00 | GBp 174,20 | 319,16K |
| 2026-06-09 | GBp 177,80 | -1,98 % | GBp 185,00 | GBp 185,00 | GBp 177,00 | 493,62K |
| 2026-06-08 | GBp 181,40 | -0,11 % | GBp 186,60 | GBp 186,60 | GBp 179,20 | 628,18K |
| 2026-06-05 | GBp 181,60 | -3,61 % | GBp 188,40 | GBp 191,00 | GBp 181,60 | 485,77K |
| 2026-06-04 | GBp 188,40 | +6,92 % | GBp 177,20 | GBp 191,20 | GBp 175,40 | 888,04K |
| 2026-06-03 | GBp 176,20 | +0,23 % | GBp 174,80 | GBp 180,40 | GBp 174,40 | 384,74K |
| 2026-06-02 | GBp 175,80 | +0,92 % | GBp 175,20 | GBp 176,80 | GBp 172,80 | 384,36K |
| 2026-06-01 | GBp 174,20 | +0,93 % | GBp 171,20 | GBp 177,20 | GBp 171,20 | 394,80K |
| 2026-05-29 | GBp 172,60 | -1,03 % | GBp 173,80 | GBp 176,00 | GBp 171,40 | 747,71K |
| 2026-05-28 | GBp 174,40 | -2,24 % | GBp 178,00 | GBp 179,40 | GBp 172,20 | 662,48K |