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 135,00 | -3,23 % | GBp 142,00 | GBp 142,91 | GBp 133,50 | 206,28K |
| 2026-09-30 | GBp 139,50 | +1,09 % | GBp 138,00 | GBp 142,00 | GBp 133,60 | 216,11K |
| 2026-09-29 | GBp 138,00 | -3,50 % | GBp 143,50 | GBp 149,50 | GBp 136,00 | 192,86K |
| 2026-09-28 | GBp 143,00 | -7,44 % | GBp 150,00 | GBp 156,50 | GBp 141,00 | 178,48K |
| 2026-09-25 | GBp 154,50 | -1,90 % | GBp 155,00 | GBp 164,50 | GBp 150,49 | 84,79K |
| 2026-09-24 | GBp 157,50 | -4,26 % | GBp 167,00 | GBp 170,00 | GBp 155,00 | 45,04K |
| 2026-09-23 | GBp 164,50 | +1,23 % | GBp 168,00 | GBp 173,50 | GBp 162,00 | 173,81K |
| 2026-09-22 | GBp 162,50 | -1,52 % | GBp 165,00 | GBp 174,00 | GBp 161,00 | 96,75K |
| 2026-09-21 | GBp 165,00 | +1,85 % | GBp 168,00 | GBp 171,00 | GBp 158,00 | 221,84K |
| 2026-09-18 | GBp 162,00 | +1,25 % | GBp 157,00 | GBp 169,00 | GBp 155,00 | 71,01K |
| 2026-09-17 | GBp 160,00 | -3,03 % | GBp 172,00 | GBp 172,00 | GBp 157,00 | 137,50K |
| 2026-09-16 | GBp 165,00 | +4,43 % | GBp 160,00 | GBp 170,00 | GBp 157,00 | 132,79K |
| 2026-09-15 | GBp 158,00 | +2,60 % | GBp 148,50 | GBp 170,00 | GBp 148,50 | 343,36K |
| 2026-09-14 | GBp 154,00 | -6,67 % | GBp 163,00 | GBp 177,00 | GBp 148,00 | 457,43K |
| 2026-09-11 | GBp 165,00 | -4,35 % | GBp 175,00 | GBp 177,97 | GBp 163,00 | 129,26K |
| 2026-09-10 | GBp 172,50 | -5,74 % | GBp 175,00 | GBp 185,50 | GBp 170,00 | 156,57K |
| 2026-09-09 | GBp 183,00 | +0,55 % | GBp 180,50 | GBp 188,00 | GBp 175,00 | 146,45K |
| 2026-09-08 | GBp 182,00 | +10,30 % | GBp 164,00 | GBp 188,00 | GBp 164,00 | 334,57K |
| 2026-09-07 | GBp 165,00 | +0,92 % | GBp 163,50 | GBp 176,50 | GBp 160,35 | 107,17K |
| 2026-09-04 | GBp 163,50 | -2,39 % | GBp 160,50 | GBp 177,50 | GBp 160,00 | 154,69K |
| 2026-09-03 | GBp 167,50 | +3,08 % | GBp 160,50 | GBp 180,00 | GBp 160,50 | 263,35K |
| 2026-09-02 | GBp 162,50 | -8,19 % | GBp 168,00 | GBp 175,00 | GBp 160,50 | 165,04K |
| 2026-09-01 | GBp 177,00 | -4,07 % | GBp 183,00 | GBp 188,00 | GBp 175,50 | 133,21K |
| 2026-08-28 | GBp 184,50 | -5,38 % | GBp 195,00 | GBp 205,00 | GBp 184,50 | 185,84K |
| 2026-08-27 | GBp 195,00 | -0,26 % | GBp 196,00 | GBp 204,27 | GBp 190,00 | 132,08K |
| 2026-08-26 | GBp 195,50 | +12,03 % | GBp 172,00 | GBp 204,00 | GBp 172,00 | 247,39K |
| 2026-08-25 | GBp 174,50 | -0,85 % | GBp 170,00 | GBp 185,00 | GBp 170,00 | 221,25K |
| 2026-08-24 | GBp 176,00 | -3,83 % | GBp 170,00 | GBp 189,00 | GBp 170,00 | 137,57K |
| 2026-08-21 | GBp 183,00 | +6,09 % | GBp 180,00 | GBp 189,00 | GBp 172,50 | 180,33K |
| 2026-08-20 | GBp 172,50 | -7,26 % | GBp 185,00 | GBp 185,50 | GBp 172,00 | 217,46K |
| 2026-08-19 | GBp 186,00 | +3,62 % | GBp 178,00 | GBp 190,00 | GBp 175,00 | 332,34K |
| 2026-08-18 | GBp 179,50 | -1,37 % | GBp 189,00 | GBp 190,00 | GBp 179,00 | 256,28K |
| 2026-08-17 | GBp 182,00 | -4,46 % | GBp 183,00 | GBp 200,00 | GBp 178,50 | 232,52K |
| 2026-08-14 | GBp 190,50 | +0,53 % | GBp 191,00 | GBp 198,50 | GBp 183,00 | 413,70K |
| 2026-08-13 | GBp 189,50 | -0,52 % | GBp 190,00 | GBp 195,00 | GBp 185,50 | 187,92K |
| 2026-08-12 | GBp 190,50 | +7,32 % | GBp 189,00 | GBp 201,00 | GBp 187,00 | 622,90K |
| 2026-08-11 | GBp 177,50 | +0,28 % | GBp 184,00 | GBp 185,00 | GBp 175,00 | 208,08K |
| 2026-08-10 | GBp 177,00 | +4,12 % | GBp 170,00 | GBp 183,30 | GBp 166,00 | 212,47K |
| 2026-08-07 | GBp 170,00 | 0,00 % | GBp 172,50 | GBp 180,00 | GBp 165,00 | 96,09K |
| 2026-08-06 | GBp 170,00 | -0,29 % | GBp 167,50 | GBp 175,00 | GBp 160,00 | 91,37K |
| 2026-08-05 | GBp 170,50 | +17,59 % | GBp 155,00 | GBp 175,00 | GBp 150,00 | 295,99K |
| 2026-08-04 | GBp 145,00 | +7,41 % | GBp 135,00 | GBp 155,00 | GBp 130,00 | 189,78K |
| 2026-08-03 | GBp 135,00 | -5,26 % | GBp 140,00 | GBp 145,00 | GBp 130,00 | 361,07K |
| 2026-07-31 | GBp 142,50 | 0,00 % | GBp 145,00 | GBp 150,00 | GBp 140,00 | 89,95K |
| 2026-07-30 | GBp 142,50 | -1,38 % | GBp 145,00 | GBp 150,00 | GBp 140,00 | 295,28K |
| 2026-07-29 | GBp 144,50 | -6,77 % | GBp 155,00 | GBp 160,00 | GBp 142,00 | 159,89K |
| 2026-07-28 | GBp 155,00 | -6,06 % | GBp 167,50 | GBp 175,00 | GBp 150,00 | 218,16K |
| 2026-07-27 | GBp 165,00 | +2,48 % | GBp 167,50 | GBp 175,00 | GBp 160,00 | 56,18K |
| 2026-07-24 | GBp 161,00 | -6,67 % | GBp 172,50 | GBp 180,00 | GBp 160,00 | 87,94K |
| 2026-07-23 | GBp 172,50 | -4,70 % | GBp 180,00 | GBp 185,00 | GBp 165,00 | 88,00K |
| 2026-07-22 | GBp 181,00 | +2,84 % | GBp 175,00 | GBp 185,00 | GBp 170,00 | 161,39K |
| 2026-07-21 | GBp 176,00 | +10,00 % | GBp 162,50 | GBp 180,00 | GBp 160,00 | 297,24K |
| 2026-07-20 | GBp 160,00 | +10,34 % | GBp 150,00 | GBp 160,00 | GBp 140,00 | 177,20K |
| 2026-07-17 | GBp 145,00 | +8,21 % | GBp 137,50 | GBp 155,00 | GBp 135,00 | 267,03K |
| 2026-07-16 | GBp 134,00 | -10,67 % | GBp 150,00 | GBp 155,00 | GBp 126,00 | 416,17K |
| 2026-07-15 | GBp 150,00 | -9,09 % | GBp 157,50 | GBp 165,00 | GBp 145,00 | 273,20K |
| 2026-07-14 | GBp 165,00 | -4,07 % | GBp 182,50 | GBp 190,00 | GBp 160,00 | 477,25K |
| 2026-07-13 | GBp 172,00 | -6,52 % | GBp 190,00 | GBp 195,00 | GBp 170,00 | 220,14K |
| 2026-07-10 | GBp 184,00 | +0,82 % | GBp 182,50 | GBp 195,00 | GBp 175,00 | 183,77K |
| 2026-07-09 | GBp 182,50 | -0,82 % | GBp 182,50 | GBp 190,00 | GBp 175,00 | 68,36K |
| 2026-07-08 | GBp 184,00 | -5,64 % | GBp 197,50 | GBp 205,00 | GBp 175,00 | 845,72K |
| 2026-07-07 | GBp 195,00 | -4,41 % | GBp 207,50 | GBp 215,00 | GBp 190,00 | 107,18K |
| 2026-07-06 | GBp 204,00 | +4,88 % | GBp 192,50 | GBp 215,00 | GBp 190,00 | 255,74K |
| 2026-07-03 | GBp 194,50 | -8,25 % | GBp 207,50 | GBp 210,00 | GBp 190,00 | 287,20K |
| 2026-07-02 | GBp 212,00 | -0,47 % | GBp 215,00 | GBp 225,00 | GBp 205,00 | 191,73K |
| 2026-07-01 | GBp 213,00 | +5,45 % | GBp 205,00 | GBp 220,00 | GBp 200,00 | 223,12K |
| 2026-06-30 | GBp 202,00 | -8,18 % | GBp 220,00 | GBp 235,00 | GBp 195,00 | 845,60K |
| 2026-06-29 | GBp 220,00 | -3,93 % | GBp 232,50 | GBp 235,00 | GBp 215,00 | 121,51K |
| 2026-06-26 | GBp 229,00 | +4,09 % | GBp 222,50 | GBp 240,00 | GBp 215,00 | 368,23K |
| 2026-06-25 | GBp 220,00 | -5,98 % | GBp 235,00 | GBp 240,00 | GBp 215,00 | 178,64K |
| 2026-06-24 | GBp 234,00 | -2,09 % | GBp 245,00 | GBp 250,23 | GBp 230,00 | 255,31K |
| 2026-06-23 | GBp 239,00 | -2,85 % | GBp 245,00 | GBp 255,00 | GBp 235,00 | 221,02K |
| 2026-06-22 | GBp 246,00 | +3,58 % | GBp 240,00 | GBp 257,38 | GBp 230,00 | 113,17K |
| 2026-06-19 | GBp 237,50 | -3,06 % | GBp 237,50 | GBp 245,00 | GBp 230,00 | 43,65K |
| 2026-06-18 | GBp 245,00 | +2,08 % | GBp 240,00 | GBp 250,00 | GBp 230,00 | 92,38K |
| 2026-06-17 | GBp 240,00 | +2,13 % | GBp 237,50 | GBp 250,00 | GBp 230,00 | 170,02K |
| 2026-06-16 | GBp 235,00 | +6,82 % | GBp 220,00 | GBp 240,00 | GBp 215,00 | 280,04K |
| 2026-06-15 | GBp 220,00 | +2,33 % | GBp 215,50 | GBp 230,00 | GBp 210,00 | 214,19K |
| 2026-06-12 | GBp 215,00 | +6,17 % | GBp 205,00 | GBp 220,00 | GBp 200,00 | 136,79K |
| 2026-06-11 | GBp 202,50 | +2,79 % | GBp 195,00 | GBp 210,00 | GBp 190,00 | 86,42K |
| 2026-06-10 | GBp 197,00 | -6,64 % | GBp 207,50 | GBp 215,00 | GBp 195,00 | 280,18K |
| 2026-06-09 | GBp 211,00 | -6,22 % | GBp 225,00 | GBp 230,00 | GBp 205,00 | 549,82K |
| 2026-06-08 | GBp 225,00 | -2,17 % | GBp 225,00 | GBp 230,00 | GBp 210,00 | 542,71K |
| 2026-06-05 | GBp 230,00 | -4,56 % | GBp 245,00 | GBp 250,00 | GBp 225,00 | 110,27K |
| 2026-06-04 | GBp 241,00 | -8,37 % | GBp 267,50 | GBp 275,00 | GBp 240,00 | 304,80K |
| 2026-06-03 | GBp 263,00 | +14,35 % | GBp 230,00 | GBp 264,00 | GBp 226,00 | 340,36K |
| 2026-06-02 | GBp 230,00 | +2,22 % | GBp 225,00 | GBp 235,00 | GBp 220,00 | 593,15K |
| 2026-06-01 | GBp 225,00 | -4,26 % | GBp 235,00 | GBp 240,00 | GBp 220,00 | 154,56K |
| 2026-05-29 | GBp 235,00 | +2,17 % | GBp 230,00 | GBp 241,10 | GBp 230,00 | 169,62K |
| 2026-05-28 | GBp 230,00 | -5,74 % | GBp 242,50 | GBp 245,00 | GBp 225,00 | 512,34K |