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 1.611,00 | -0,43 % | GBp 1.600,00 | GBp 1.616,00 | GBp 1.588,00 | 557,49K |
| 2026-09-30 | GBp 1.618,00 | +0,56 % | GBp 1.611,00 | GBp 1.635,00 | GBp 1.611,00 | 582,87K |
| 2026-09-29 | GBp 1.609,00 | +1,07 % | GBp 1.600,00 | GBp 1.614,00 | GBp 1.585,00 | 447,43K |
| 2026-09-28 | GBp 1.592,00 | +0,13 % | GBp 1.593,00 | GBp 1.606,00 | GBp 1.590,00 | 409,35K |
| 2026-09-25 | GBp 1.590,00 | -2,15 % | GBp 1.589,00 | GBp 1.628,00 | GBp 1.578,00 | 264,76K |
| 2026-09-24 | GBp 1.625,00 | +1,88 % | GBp 1.583,00 | GBp 1.631,00 | GBp 1.568,00 | 391,64K |
| 2026-09-23 | GBp 1.595,00 | -0,68 % | GBp 1.589,00 | GBp 1.614,00 | GBp 1.576,80 | 386,94K |
| 2026-09-22 | GBp 1.606,00 | -0,31 % | GBp 1.600,00 | GBp 1.620,00 | GBp 1.597,00 | 376,88K |
| 2026-09-21 | GBp 1.611,00 | +0,69 % | GBp 1.630,00 | GBp 1.630,00 | GBp 1.585,00 | 355,93K |
| 2026-09-18 | GBp 1.600,00 | +0,25 % | GBp 1.585,00 | GBp 1.619,00 | GBp 1.562,00 | 1,08M |
| 2026-09-17 | GBp 1.596,00 | +1,98 % | GBp 1.571,00 | GBp 1.596,00 | GBp 1.565,00 | 650,69K |
| 2026-09-16 | GBp 1.565,00 | +0,51 % | GBp 1.560,00 | GBp 1.572,00 | GBp 1.545,00 | 327,02K |
| 2026-09-15 | GBp 1.557,00 | +0,84 % | GBp 1.551,00 | GBp 1.566,00 | GBp 1.536,00 | 280,32K |
| 2026-09-14 | GBp 1.544,00 | +0,85 % | GBp 1.518,00 | GBp 1.564,00 | GBp 1.518,00 | 1,00M |
| 2026-09-11 | GBp 1.531,00 | +2,20 % | GBp 1.497,00 | GBp 1.541,00 | GBp 1.483,69 | 382,78K |
| 2026-09-10 | GBp 1.498,00 | -2,41 % | GBp 1.569,00 | GBp 1.569,00 | GBp 1.488,00 | 639,53K |
| 2026-09-09 | GBp 1.535,00 | -3,82 % | GBp 1.591,00 | GBp 1.593,00 | GBp 1.524,80 | 571,23K |
| 2026-09-08 | GBp 1.596,00 | -0,25 % | GBp 1.616,00 | GBp 1.638,00 | GBp 1.596,00 | 504,10K |
| 2026-09-07 | GBp 1.600,00 | +0,44 % | GBp 1.580,00 | GBp 1.600,00 | GBp 1.570,00 | 375,58K |
| 2026-09-04 | GBp 1.593,00 | -0,75 % | GBp 1.600,00 | GBp 1.618,00 | GBp 1.584,60 | 365,45K |
| 2026-09-03 | GBp 1.605,00 | -0,62 % | GBp 1.620,00 | GBp 1.632,00 | GBp 1.597,00 | 302,13K |
| 2026-09-02 | GBp 1.615,00 | 0,00 % | GBp 1.615,00 | GBp 1.630,00 | GBp 1.599,77 | 438,71K |
| 2026-09-01 | GBp 1.615,00 | -0,06 % | GBp 1.623,00 | GBp 1.635,00 | GBp 1.606,00 | 517,00K |
| 2026-08-28 | GBp 1.616,00 | -0,74 % | GBp 1.609,00 | GBp 1.632,00 | GBp 1.609,00 | 444,44K |
| 2026-08-27 | GBp 1.628,00 | -0,73 % | GBp 1.620,00 | GBp 1.648,00 | GBp 1.617,00 | 445,43K |
| 2026-08-26 | GBp 1.640,00 | 0,00 % | GBp 1.641,00 | GBp 1.648,00 | GBp 1.635,00 | 862,66K |
| 2026-08-25 | GBp 1.640,00 | +0,43 % | GBp 1.635,00 | GBp 1.644,00 | GBp 1.625,00 | 349,03K |
| 2026-08-24 | GBp 1.633,00 | -0,18 % | GBp 1.627,00 | GBp 1.638,00 | GBp 1.619,00 | 680,94K |
| 2026-08-21 | GBp 1.636,00 | +0,74 % | GBp 1.620,00 | GBp 1.636,00 | GBp 1.607,80 | 511,58K |
| 2026-08-20 | GBp 1.624,00 | -2,05 % | GBp 1.662,00 | GBp 1.664,00 | GBp 1.612,00 | 458,60K |
| 2026-08-19 | GBp 1.658,00 | +0,36 % | GBp 1.655,00 | GBp 1.669,00 | GBp 1.647,00 | 567,94K |
| 2026-08-18 | GBp 1.652,00 | +0,79 % | GBp 1.635,00 | GBp 1.658,00 | GBp 1.628,00 | 392,71K |
| 2026-08-17 | GBp 1.639,00 | -0,06 % | GBp 1.646,00 | GBp 1.663,00 | GBp 1.630,00 | 668,32K |
| 2026-08-14 | GBp 1.640,00 | -0,18 % | GBp 1.648,00 | GBp 1.673,00 | GBp 1.622,00 | 6,85M |
| 2026-08-13 | GBp 1.643,00 | -0,24 % | GBp 1.638,00 | GBp 1.649,75 | GBp 1.622,00 | 625,63K |
| 2026-08-12 | GBp 1.647,00 | +0,55 % | GBp 1.649,00 | GBp 1.662,00 | GBp 1.625,00 | 1,16M |
| 2026-08-11 | GBp 1.638,00 | -0,67 % | GBp 1.655,00 | GBp 1.655,00 | GBp 1.618,00 | 1,01M |
| 2026-08-10 | GBp 1.649,00 | -1,67 % | GBp 1.687,00 | GBp 1.695,00 | GBp 1.642,58 | 1,28M |
| 2026-08-07 | GBp 1.677,00 | -1,29 % | GBp 1.703,00 | GBp 1.723,00 | GBp 1.671,00 | 910,85K |
| 2026-08-06 | GBp 1.699,00 | +8,15 % | GBp 1.641,00 | GBp 1.755,00 | GBp 1.619,66 | 2,63M |
| 2026-08-05 | GBp 1.571,00 | -0,63 % | GBp 1.584,00 | GBp 1.598,00 | GBp 1.563,00 | 2,23M |
| 2026-08-04 | GBp 1.581,00 | +0,51 % | GBp 1.578,00 | GBp 1.599,00 | GBp 1.569,00 | 510,21K |
| 2026-08-03 | GBp 1.573,00 | -0,76 % | GBp 1.590,00 | GBp 1.602,00 | GBp 1.568,00 | 602,79K |
| 2026-07-31 | GBp 1.585,00 | -0,56 % | GBp 1.602,00 | GBp 1.604,00 | GBp 1.585,00 | 639,24K |
| 2026-07-30 | GBp 1.594,00 | -2,21 % | GBp 1.625,00 | GBp 1.629,00 | GBp 1.588,00 | 573,68K |
| 2026-07-29 | GBp 1.630,00 | +1,05 % | GBp 1.600,00 | GBp 1.637,00 | GBp 1.600,00 | 2,07M |
| 2026-07-28 | GBp 1.613,00 | +2,28 % | GBp 1.583,00 | GBp 1.631,00 | GBp 1.573,00 | 643,37K |
| 2026-07-27 | GBp 1.577,00 | -0,32 % | GBp 1.593,00 | GBp 1.597,00 | GBp 1.570,00 | 668,59K |
| 2026-07-24 | GBp 1.582,00 | +1,87 % | GBp 1.534,00 | GBp 1.584,00 | GBp 1.531,00 | 530,03K |
| 2026-07-23 | GBp 1.553,00 | -1,02 % | GBp 1.560,00 | GBp 1.575,00 | GBp 1.545,00 | 1,12M |
| 2026-07-22 | GBp 1.569,00 | +1,88 % | GBp 1.519,00 | GBp 1.597,00 | GBp 1.512,00 | 2,03M |
| 2026-07-21 | GBp 1.540,00 | 0,00 % | GBp 1.530,00 | GBp 1.556,00 | GBp 1.523,00 | 1,57M |
| 2026-07-20 | GBp 1.540,00 | -1,35 % | GBp 1.547,00 | GBp 1.566,00 | GBp 1.521,00 | 699,29K |
| 2026-07-17 | GBp 1.561,00 | +0,64 % | GBp 1.547,00 | GBp 1.573,00 | GBp 1.537,00 | 1,49M |
| 2026-07-16 | GBp 1.551,00 | +3,75 % | GBp 1.500,00 | GBp 1.551,00 | GBp 1.493,00 | 904,82K |
| 2026-07-15 | GBp 1.495,00 | -0,07 % | GBp 1.499,00 | GBp 1.506,00 | GBp 1.483,00 | 752,71K |
| 2026-07-14 | GBp 1.496,00 | -4,96 % | GBp 1.569,00 | GBp 1.569,00 | GBp 1.490,00 | 928,30K |
| 2026-07-13 | GBp 1.574,00 | -0,63 % | GBp 1.585,00 | GBp 1.595,00 | GBp 1.556,00 | 987,73K |
| 2026-07-10 | GBp 1.584,00 | -1,92 % | GBp 1.623,00 | GBp 1.633,00 | GBp 1.583,00 | 816,80K |
| 2026-07-09 | GBp 1.615,00 | -1,04 % | GBp 1.638,00 | GBp 1.658,00 | GBp 1.595,00 | 1,98M |
| 2026-07-08 | GBp 1.632,00 | -1,75 % | GBp 1.670,00 | GBp 1.762,00 | GBp 1.609,00 | 2,01M |
| 2026-07-07 | GBp 1.661,00 | +7,58 % | GBp 1.550,00 | GBp 1.670,00 | GBp 1.547,00 | 1,95M |
| 2026-07-06 | GBp 1.544,00 | -0,26 % | GBp 1.562,00 | GBp 1.570,00 | GBp 1.538,00 | 580,39K |
| 2026-07-03 | GBp 1.548,00 | -0,39 % | GBp 1.559,00 | GBp 1.564,00 | GBp 1.535,80 | 596,29K |
| 2026-07-02 | GBp 1.554,00 | +1,97 % | GBp 1.529,00 | GBp 1.573,95 | GBp 1.522,00 | 1,14M |
| 2026-07-01 | GBp 1.524,00 | +0,26 % | GBp 1.525,00 | GBp 1.531,00 | GBp 1.503,00 | 391,84K |
| 2026-06-30 | GBp 1.520,00 | -1,30 % | GBp 1.538,00 | GBp 1.543,00 | GBp 1.512,00 | 395,45K |
| 2026-06-29 | GBp 1.540,00 | +0,59 % | GBp 1.528,00 | GBp 1.541,00 | GBp 1.520,00 | 1,73M |
| 2026-06-26 | GBp 1.531,00 | +0,07 % | GBp 1.539,00 | GBp 1.540,00 | GBp 1.516,00 | 223,72K |
| 2026-06-25 | GBp 1.530,00 | +0,20 % | GBp 1.519,00 | GBp 1.537,00 | GBp 1.519,00 | 1,02M |
| 2026-06-24 | GBp 1.527,00 | +0,79 % | GBp 1.531,00 | GBp 1.535,00 | GBp 1.511,00 | 1,37M |
| 2026-06-23 | GBp 1.515,00 | +1,88 % | GBp 1.486,00 | GBp 1.515,00 | GBp 1.477,00 | 366,21K |
| 2026-06-22 | GBp 1.487,00 | +2,06 % | GBp 1.490,00 | GBp 1.490,00 | GBp 1.469,00 | 387,67K |
| 2026-06-19 | GBp 1.457,00 | +0,41 % | GBp 1.420,00 | GBp 1.478,00 | GBp 1.420,00 | 1,68M |
| 2026-06-18 | GBp 1.451,00 | -0,75 % | GBp 1.460,00 | GBp 1.466,00 | GBp 1.445,00 | 648,79K |
| 2026-06-17 | GBp 1.462,00 | -0,34 % | GBp 1.473,00 | GBp 1.477,00 | GBp 1.458,00 | 603,87K |
| 2026-06-16 | GBp 1.467,00 | 0,00 % | GBp 1.469,00 | GBp 1.487,00 | GBp 1.460,00 | 648,07K |
| 2026-06-15 | GBp 1.467,00 | -0,88 % | GBp 1.488,00 | GBp 1.496,00 | GBp 1.467,00 | 660,70K |
| 2026-06-12 | GBp 1.480,00 | -0,13 % | GBp 1.470,00 | GBp 1.500,00 | GBp 1.465,00 | 323,25K |
| 2026-06-11 | GBp 1.482,00 | +1,30 % | GBp 1.462,00 | GBp 1.488,00 | GBp 1.453,00 | 332,26K |
| 2026-06-10 | GBp 1.463,00 | +0,48 % | GBp 1.470,00 | GBp 1.474,00 | GBp 1.450,00 | 558,81K |
| 2026-06-09 | GBp 1.456,00 | -0,48 % | GBp 1.455,00 | GBp 1.478,00 | GBp 1.450,00 | 414,46K |
| 2026-06-08 | GBp 1.463,00 | -0,54 % | GBp 1.466,00 | GBp 1.476,00 | GBp 1.454,00 | 633,05K |
| 2026-06-05 | GBp 1.471,00 | +0,75 % | GBp 1.452,00 | GBp 1.480,36 | GBp 1.451,00 | 421,26K |
| 2026-06-04 | GBp 1.460,00 | +3,11 % | GBp 1.420,00 | GBp 1.474,00 | GBp 1.419,00 | 718,92K |
| 2026-06-03 | GBp 1.416,00 | -0,35 % | GBp 1.439,00 | GBp 1.439,00 | GBp 1.414,00 | 752,92K |
| 2026-06-02 | GBp 1.421,00 | -0,07 % | GBp 1.435,00 | GBp 1.458,00 | GBp 1.397,00 | 3,15M |
| 2026-06-01 | GBp 1.422,00 | -3,66 % | GBp 1.467,00 | GBp 1.481,00 | GBp 1.422,00 | 747,75K |
| 2026-05-29 | GBp 1.476,00 | -0,07 % | GBp 1.493,00 | GBp 1.493,00 | GBp 1.467,00 | 2,07M |
| 2026-05-28 | GBp 1.477,00 | -1,20 % | GBp 1.488,00 | GBp 1.494,00 | GBp 1.462,00 | 507,98K |