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 435,40 | -0,53 % | GBp 436,70 | GBp 438,00 | GBp 430,19 | 2,76M |
| 2026-09-30 | GBp 437,70 | -0,07 % | GBp 441,80 | GBp 445,40 | GBp 435,80 | 25,62M |
| 2026-09-29 | GBp 438,00 | +0,18 % | GBp 439,00 | GBp 443,80 | GBp 435,50 | 5,67M |
| 2026-09-28 | GBp 437,20 | +0,23 % | GBp 438,90 | GBp 440,20 | GBp 435,40 | 4,26M |
| 2026-09-25 | GBp 436,20 | +1,87 % | GBp 435,40 | GBp 440,40 | GBp 433,50 | 29,54M |
| 2026-09-24 | GBp 428,20 | -1,63 % | GBp 431,80 | GBp 435,50 | GBp 428,00 | 6,57M |
| 2026-09-23 | GBp 435,30 | -0,87 % | GBp 443,90 | GBp 444,42 | GBp 431,20 | 6,59M |
| 2026-09-22 | GBp 439,10 | +1,60 % | GBp 432,00 | GBp 449,30 | GBp 426,40 | 22,62M |
| 2026-09-21 | GBp 432,20 | +3,08 % | GBp 424,60 | GBp 432,20 | GBp 422,30 | 9,55M |
| 2026-09-18 | GBp 419,30 | -0,78 % | GBp 423,40 | GBp 425,80 | GBp 418,90 | 20,73M |
| 2026-09-17 | GBp 422,60 | +1,05 % | GBp 422,60 | GBp 426,70 | GBp 417,80 | 7,23M |
| 2026-09-16 | GBp 418,20 | +2,50 % | GBp 410,50 | GBp 421,50 | GBp 408,00 | 10,04M |
| 2026-09-15 | GBp 408,00 | -0,41 % | GBp 410,00 | GBp 415,40 | GBp 405,60 | 9,20M |
| 2026-09-14 | GBp 409,70 | -2,38 % | GBp 411,70 | GBp 413,68 | GBp 403,80 | 13,64M |
| 2026-09-11 | GBp 419,70 | +1,79 % | GBp 414,70 | GBp 419,70 | GBp 413,30 | 6,29M |
| 2026-09-10 | GBp 412,30 | -0,67 % | GBp 415,00 | GBp 421,80 | GBp 411,50 | 8,15M |
| 2026-09-09 | GBp 415,10 | -2,40 % | GBp 419,20 | GBp 422,30 | GBp 414,40 | 9,29M |
| 2026-09-08 | GBp 425,30 | -0,72 % | GBp 426,50 | GBp 427,80 | GBp 421,15 | 6,73M |
| 2026-09-07 | GBp 428,40 | -0,65 % | GBp 429,50 | GBp 432,90 | GBp 426,90 | 4,82M |
| 2026-09-04 | GBp 431,20 | +1,05 % | GBp 427,80 | GBp 432,90 | GBp 426,50 | 7,77M |
| 2026-09-03 | GBp 426,70 | +1,74 % | GBp 422,50 | GBp 428,90 | GBp 421,17 | 7,80M |
| 2026-09-02 | GBp 419,40 | -0,71 % | GBp 419,30 | GBp 428,00 | GBp 417,40 | 11,03M |
| 2026-09-01 | GBp 422,40 | -3,61 % | GBp 429,60 | GBp 430,40 | GBp 422,40 | 11,46M |
| 2026-08-28 | GBp 438,20 | +0,30 % | GBp 441,00 | GBp 442,74 | GBp 437,00 | 14,17M |
| 2026-08-27 | GBp 436,90 | -1,20 % | GBp 442,80 | GBp 444,80 | GBp 434,90 | 4,40M |
| 2026-08-26 | GBp 442,20 | +0,07 % | GBp 445,70 | GBp 450,20 | GBp 442,20 | 10,66M |
| 2026-08-25 | GBp 441,90 | +2,24 % | GBp 436,20 | GBp 444,70 | GBp 434,20 | 10,14M |
| 2026-08-24 | GBp 432,20 | +2,20 % | GBp 423,40 | GBp 432,55 | GBp 423,00 | 5,65M |
| 2026-08-21 | GBp 422,90 | +1,00 % | GBp 420,80 | GBp 425,50 | GBp 420,10 | 7,75M |
| 2026-08-20 | GBp 418,70 | -2,08 % | GBp 427,70 | GBp 428,75 | GBp 416,80 | 7,71M |
| 2026-08-19 | GBp 427,60 | +0,59 % | GBp 426,90 | GBp 432,00 | GBp 423,80 | 6,45M |
| 2026-08-18 | GBp 425,10 | -2,61 % | GBp 435,00 | GBp 435,60 | GBp 425,10 | 8,21M |
| 2026-08-17 | GBp 436,50 | -1,58 % | GBp 446,20 | GBp 446,70 | GBp 436,50 | 5,27M |
| 2026-08-14 | GBp 443,50 | +0,23 % | GBp 443,90 | GBp 447,95 | GBp 442,30 | 6,91M |
| 2026-08-13 | GBp 442,50 | +0,11 % | GBp 443,90 | GBp 447,90 | GBp 441,30 | 10,22M |
| 2026-08-12 | GBp 442,00 | +0,45 % | GBp 440,70 | GBp 445,70 | GBp 439,90 | 6,75M |
| 2026-08-11 | GBp 440,00 | +0,85 % | GBp 433,80 | GBp 443,60 | GBp 432,40 | 6,68M |
| 2026-08-10 | GBp 436,30 | -1,38 % | GBp 442,80 | GBp 443,20 | GBp 436,20 | 4,01M |
| 2026-08-07 | GBp 442,40 | -0,81 % | GBp 443,70 | GBp 447,00 | GBp 439,10 | 6,17M |
| 2026-08-06 | GBp 446,00 | +0,34 % | GBp 444,50 | GBp 450,90 | GBp 443,60 | 9,09M |
| 2026-08-05 | GBp 444,50 | +1,35 % | GBp 441,00 | GBp 447,00 | GBp 439,60 | 9,67M |
| 2026-08-04 | GBp 438,60 | +1,18 % | GBp 432,80 | GBp 438,60 | GBp 421,10 | 18,65M |
| 2026-08-03 | GBp 433,50 | +0,37 % | GBp 440,40 | GBp 447,05 | GBp 431,90 | 13,04M |
| 2026-07-31 | GBp 431,90 | -1,53 % | GBp 421,00 | GBp 440,70 | GBp 414,70 | 22,51M |
| 2026-07-30 | GBp 438,60 | +1,41 % | GBp 431,70 | GBp 443,60 | GBp 428,90 | 15,62M |
| 2026-07-29 | GBp 432,50 | -2,94 % | GBp 445,00 | GBp 445,90 | GBp 431,10 | 16,63M |
| 2026-07-28 | GBp 445,60 | +1,11 % | GBp 442,70 | GBp 447,30 | GBp 439,00 | 17,10M |
| 2026-07-27 | GBp 440,70 | +1,50 % | GBp 453,90 | GBp 454,93 | GBp 439,40 | 10,30M |
| 2026-07-24 | GBp 434,20 | +2,79 % | GBp 424,00 | GBp 435,50 | GBp 423,55 | 8,81M |
| 2026-07-23 | GBp 422,40 | -3,76 % | GBp 435,60 | GBp 437,40 | GBp 422,40 | 14,10M |
| 2026-07-22 | GBp 438,90 | -0,70 % | GBp 439,90 | GBp 443,31 | GBp 435,60 | 14,59M |
| 2026-07-21 | GBp 442,00 | +0,89 % | GBp 440,90 | GBp 442,00 | GBp 434,40 | 10,85M |
| 2026-07-20 | GBp 438,10 | -1,40 % | GBp 436,70 | GBp 445,00 | GBp 434,30 | 12,99M |
| 2026-07-17 | GBp 444,30 | -1,02 % | GBp 445,70 | GBp 450,80 | GBp 442,20 | 9,06M |
| 2026-07-16 | GBp 448,90 | -1,21 % | GBp 454,50 | GBp 455,09 | GBp 446,10 | 7,70M |
| 2026-07-15 | GBp 454,40 | -0,94 % | GBp 456,80 | GBp 457,40 | GBp 452,20 | 8,49M |
| 2026-07-14 | GBp 458,70 | -0,35 % | GBp 453,60 | GBp 459,50 | GBp 445,60 | 11,21M |
| 2026-07-13 | GBp 460,30 | -2,25 % | GBp 463,20 | GBp 464,40 | GBp 458,20 | 8,84M |
| 2026-07-10 | GBp 470,90 | +0,99 % | GBp 465,00 | GBp 475,30 | GBp 465,00 | 14,69M |
| 2026-07-09 | GBp 466,30 | +2,51 % | GBp 460,60 | GBp 466,30 | GBp 456,60 | 10,37M |
| 2026-07-08 | GBp 454,90 | -4,75 % | GBp 472,30 | GBp 472,80 | GBp 452,40 | 17,81M |
| 2026-07-07 | GBp 477,60 | -1,42 % | GBp 484,50 | GBp 487,00 | GBp 476,90 | 7,13M |
| 2026-07-06 | GBp 484,50 | +1,47 % | GBp 481,50 | GBp 489,10 | GBp 480,85 | 25,79M |
| 2026-07-03 | GBp 477,50 | -0,31 % | GBp 476,50 | GBp 477,60 | GBp 473,70 | 5,48M |
| 2026-07-02 | GBp 479,00 | +2,18 % | GBp 468,60 | GBp 480,80 | GBp 467,90 | 11,77M |
| 2026-07-01 | GBp 468,80 | -1,82 % | GBp 476,50 | GBp 478,00 | GBp 465,10 | 38,60M |
| 2026-06-30 | GBp 477,50 | +0,48 % | GBp 477,50 | GBp 484,60 | GBp 472,40 | 13,68M |
| 2026-06-29 | GBp 475,20 | -1,55 % | GBp 480,00 | GBp 480,10 | GBp 472,50 | 38,01M |
| 2026-06-26 | GBp 482,70 | -1,09 % | GBp 484,30 | GBp 488,30 | GBp 474,50 | 12,85M |
| 2026-06-25 | GBp 488,00 | +1,48 % | GBp 480,40 | GBp 492,90 | GBp 479,90 | 16,11M |
| 2026-06-24 | GBp 480,90 | +2,80 % | GBp 468,30 | GBp 480,90 | GBp 466,40 | 14,48M |
| 2026-06-23 | GBp 467,80 | +0,43 % | GBp 461,00 | GBp 469,90 | GBp 459,68 | 11,34M |
| 2026-06-22 | GBp 465,80 | +2,42 % | GBp 456,00 | GBp 468,00 | GBp 455,50 | 50,49M |
| 2026-06-19 | GBp 454,80 | -1,79 % | GBp 458,00 | GBp 459,80 | GBp 452,90 | 24,58M |
| 2026-06-18 | GBp 463,10 | +2,30 % | GBp 450,60 | GBp 465,50 | GBp 450,60 | 24,53M |
| 2026-06-17 | GBp 452,70 | -0,33 % | GBp 454,40 | GBp 457,35 | GBp 447,10 | 11,33M |
| 2026-06-16 | GBp 454,20 | +1,27 % | GBp 449,30 | GBp 454,20 | GBp 445,90 | 11,22M |
| 2026-06-15 | GBp 448,50 | +2,82 % | GBp 450,30 | GBp 457,90 | GBp 422,90 | 21,99M |
| 2026-06-12 | GBp 436,20 | +7,07 % | GBp 422,90 | GBp 436,20 | GBp 420,30 | 38,75M |
| 2026-06-11 | GBp 407,40 | +0,25 % | GBp 402,20 | GBp 412,20 | GBp 400,75 | 7,61M |
| 2026-06-10 | GBp 406,40 | -0,93 % | GBp 412,80 | GBp 414,10 | GBp 403,80 | 9,98M |
| 2026-06-09 | GBp 410,20 | -0,68 % | GBp 415,10 | GBp 419,93 | GBp 410,20 | 9,84M |
| 2026-06-08 | GBp 413,00 | -1,85 % | GBp 413,00 | GBp 418,70 | GBp 407,00 | 17,22M |
| 2026-06-05 | GBp 420,80 | -0,12 % | GBp 421,90 | GBp 422,20 | GBp 416,50 | 10,92M |
| 2026-06-04 | GBp 421,30 | +0,26 % | GBp 423,50 | GBp 427,00 | GBp 418,60 | 11,83M |
| 2026-06-03 | GBp 420,20 | -0,07 % | GBp 416,30 | GBp 423,20 | GBp 416,20 | 9,17M |
| 2026-06-02 | GBp 420,50 | +0,29 % | GBp 426,10 | GBp 429,60 | GBp 420,50 | 17,18M |
| 2026-06-01 | GBp 419,30 | -2,51 % | GBp 428,30 | GBp 429,80 | GBp 415,70 | 19,35M |
| 2026-05-29 | GBp 430,10 | +0,80 % | GBp 431,70 | GBp 434,50 | GBp 428,10 | 27,23M |
| 2026-05-28 | GBp 426,70 | +0,40 % | GBp 419,00 | GBp 429,10 | GBp 418,30 | 22,98M |