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 19,00 | -3,31 % | GBp 20,45 | GBp 20,50 | GBp 19,00 | 781,40K |
| 2026-09-30 | GBp 19,65 | +0,77 % | GBp 20,00 | GBp 20,50 | GBp 19,50 | 168,02K |
| 2026-09-29 | GBp 19,50 | +2,63 % | GBp 19,25 | GBp 21,00 | GBp 19,00 | 1,64M |
| 2026-09-28 | GBp 19,00 | +5,26 % | GBp 18,25 | GBp 19,60 | GBp 18,00 | 2,45M |
| 2026-09-25 | GBp 18,05 | -1,90 % | GBp 18,75 | GBp 19,50 | GBp 18,00 | 879,28K |
| 2026-09-24 | GBp 18,40 | -0,54 % | GBp 18,75 | GBp 19,50 | GBp 18,00 | 341,57K |
| 2026-09-23 | GBp 18,50 | -1,33 % | GBp 18,75 | GBp 19,00 | GBp 18,10 | 592,28K |
| 2026-09-22 | GBp 18,75 | +1,35 % | GBp 18,75 | GBp 19,00 | GBp 18,50 | 606,17K |
| 2026-09-21 | GBp 18,50 | -6,57 % | GBp 20,00 | GBp 20,50 | GBp 18,50 | 1,51M |
| 2026-09-18 | GBp 19,80 | +0,25 % | GBp 19,75 | GBp 20,50 | GBp 19,50 | 857,09K |
| 2026-09-17 | GBp 19,75 | +1,28 % | GBp 19,50 | GBp 20,00 | GBp 19,00 | 336,44K |
| 2026-09-16 | GBp 19,50 | +2,09 % | GBp 19,50 | GBp 20,00 | GBp 19,05 | 393,04K |
| 2026-09-15 | GBp 19,10 | -4,50 % | GBp 20,00 | GBp 20,50 | GBp 19,00 | 696,86K |
| 2026-09-14 | GBp 20,00 | -5,88 % | GBp 21,25 | GBp 21,50 | GBp 19,50 | 973,80K |
| 2026-09-11 | GBp 21,25 | +1,19 % | GBp 21,75 | GBp 22,00 | GBp 21,00 | 659,18K |
| 2026-09-10 | GBp 21,00 | -3,45 % | GBp 21,75 | GBp 22,00 | GBp 21,00 | 247,13K |
| 2026-09-09 | GBp 21,75 | -1,14 % | GBp 21,75 | GBp 22,00 | GBp 21,50 | 272,17K |
| 2026-09-08 | GBp 22,00 | +1,15 % | GBp 21,75 | GBp 22,00 | GBp 21,50 | 220,74K |
| 2026-09-07 | GBp 21,75 | -1,14 % | GBp 21,75 | GBp 22,00 | GBp 21,00 | 1,01M |
| 2026-09-04 | GBp 22,00 | -0,45 % | GBp 22,25 | GBp 23,00 | GBp 21,50 | 613,45K |
| 2026-09-03 | GBp 22,10 | +0,45 % | GBp 22,25 | GBp 23,00 | GBp 21,50 | 440,88K |
| 2026-09-02 | GBp 22,00 | -2,22 % | GBp 22,50 | GBp 23,00 | GBp 22,00 | 678,96K |
| 2026-09-01 | GBp 22,50 | -0,44 % | GBp 22,50 | GBp 23,00 | GBp 21,80 | 647,24K |
| 2026-08-28 | GBp 22,60 | +0,89 % | GBp 22,75 | GBp 23,20 | GBp 22,00 | 312,30K |
| 2026-08-27 | GBp 22,40 | -1,32 % | GBp 22,75 | GBp 23,00 | GBp 22,40 | 413,49K |
| 2026-08-26 | GBp 22,70 | -1,30 % | GBp 22,75 | GBp 23,00 | GBp 22,50 | 446,15K |
| 2026-08-25 | GBp 23,00 | -4,17 % | GBp 23,25 | GBp 23,50 | GBp 22,50 | 822,56K |
| 2026-08-24 | GBp 24,00 | +0,42 % | GBp 23,75 | GBp 24,00 | GBp 23,00 | 1,73M |
| 2026-08-21 | GBp 23,90 | -1,24 % | GBp 23,75 | GBp 24,00 | GBp 23,00 | 911,13K |
| 2026-08-20 | GBp 24,20 | +3,86 % | GBp 23,75 | GBp 24,20 | GBp 23,50 | 819,85K |
| 2026-08-19 | GBp 23,30 | -4,12 % | GBp 24,25 | GBp 24,50 | GBp 23,10 | 1,24M |
| 2026-08-18 | GBp 24,30 | -3,57 % | GBp 24,50 | GBp 25,00 | GBp 24,00 | 524,13K |
| 2026-08-17 | GBp 25,20 | +2,02 % | GBp 25,00 | GBp 25,50 | GBp 24,00 | 799,25K |
| 2026-08-14 | GBp 24,70 | -0,20 % | GBp 24,75 | GBp 25,50 | GBp 24,30 | 1,22M |
| 2026-08-13 | GBp 24,75 | -4,81 % | GBp 25,50 | GBp 26,00 | GBp 24,50 | 836,74K |
| 2026-08-12 | GBp 26,00 | +8,79 % | GBp 23,50 | GBp 27,00 | GBp 23,50 | 2,49M |
| 2026-08-11 | GBp 23,90 | +7,42 % | GBp 22,50 | GBp 24,00 | GBp 22,50 | 1,33M |
| 2026-08-10 | GBp 22,25 | -1,11 % | GBp 22,00 | GBp 22,50 | GBp 21,86 | 354,56K |
| 2026-08-07 | GBp 22,50 | +4,65 % | GBp 22,00 | GBp 22,50 | GBp 21,50 | 335,45K |
| 2026-08-06 | GBp 21,50 | -2,27 % | GBp 22,00 | GBp 22,50 | GBp 21,50 | 274,99K |
| 2026-08-05 | GBp 22,00 | 0,00 % | GBp 22,25 | GBp 22,50 | GBp 21,50 | 392,42K |
| 2026-08-04 | GBp 22,00 | 0,00 % | GBp 21,75 | GBp 22,50 | GBp 21,50 | 2,27M |
| 2026-08-03 | GBp 22,00 | +1,38 % | GBp 22,50 | GBp 23,50 | GBp 21,50 | 4,49M |
| 2026-07-31 | GBp 21,70 | -0,23 % | GBp 21,75 | GBp 22,00 | GBp 21,50 | 2,13M |
| 2026-07-30 | GBp 21,75 | -3,33 % | GBp 22,50 | GBp 22,60 | GBp 21,50 | 684,58K |
| 2026-07-29 | GBp 22,50 | +2,27 % | GBp 22,75 | GBp 23,50 | GBp 22,00 | 744,67K |
| 2026-07-28 | GBp 22,00 | -6,38 % | GBp 23,50 | GBp 24,00 | GBp 22,00 | 1,03M |
| 2026-07-27 | GBp 23,50 | -0,84 % | GBp 23,50 | GBp 24,00 | GBp 23,00 | 574,94K |
| 2026-07-24 | GBp 23,70 | +2,16 % | GBp 23,50 | GBp 24,00 | GBp 23,00 | 332,14K |
| 2026-07-23 | GBp 23,20 | -0,85 % | GBp 23,50 | GBp 24,00 | GBp 23,00 | 324,09K |
| 2026-07-22 | GBp 23,40 | -0,43 % | GBp 23,50 | GBp 24,50 | GBp 23,00 | 763,88K |
| 2026-07-21 | GBp 23,50 | 0,00 % | GBp 23,50 | GBp 24,50 | GBp 23,00 | 883,00K |
| 2026-07-20 | GBp 23,50 | -2,08 % | GBp 24,25 | GBp 24,50 | GBp 23,00 | 363,02K |
| 2026-07-17 | GBp 24,00 | -6,98 % | GBp 25,75 | GBp 26,00 | GBp 24,00 | 1,38M |
| 2026-07-16 | GBp 25,80 | -4,44 % | GBp 27,25 | GBp 28,00 | GBp 25,50 | 562,06K |
| 2026-07-15 | GBp 27,00 | -4,42 % | GBp 28,25 | GBp 29,00 | GBp 27,00 | 540,44K |
| 2026-07-14 | GBp 28,25 | +6,60 % | GBp 26,50 | GBp 29,00 | GBp 26,00 | 1,75M |
| 2026-07-13 | GBp 26,50 | +9,28 % | GBp 24,25 | GBp 26,94 | GBp 23,50 | 1,38M |
| 2026-07-10 | GBp 24,25 | 0,00 % | GBp 24,25 | GBp 25,00 | GBp 23,50 | 617,17K |
| 2026-07-09 | GBp 24,25 | -6,73 % | GBp 25,25 | GBp 26,00 | GBp 24,00 | 1,49M |
| 2026-07-08 | GBp 26,00 | +1,96 % | GBp 26,00 | GBp 26,50 | GBp 24,50 | 1,71M |
| 2026-07-07 | GBp 25,50 | -7,94 % | GBp 27,50 | GBp 28,00 | GBp 25,50 | 1,42M |
| 2026-07-06 | GBp 27,70 | -1,07 % | GBp 28,25 | GBp 29,00 | GBp 27,50 | 436,13K |
| 2026-07-03 | GBp 28,00 | 0,00 % | GBp 28,50 | GBp 29,00 | GBp 27,00 | 3,67M |
| 2026-07-02 | GBp 28,00 | -1,75 % | GBp 28,25 | GBp 29,00 | GBp 27,50 | 1,08M |
| 2026-07-01 | GBp 28,50 | -0,35 % | GBp 29,00 | GBp 29,50 | GBp 28,00 | 983,32K |
| 2026-06-30 | GBp 28,60 | -4,35 % | GBp 29,50 | GBp 30,50 | GBp 28,50 | 1,34M |
| 2026-06-29 | GBp 29,90 | +1,36 % | GBp 29,25 | GBp 31,50 | GBp 28,50 | 3,61M |
| 2026-06-26 | GBp 29,50 | -15,23 % | GBp 35,00 | GBp 35,50 | GBp 26,00 | 16,73M |
| 2026-06-25 | GBp 34,80 | -6,45 % | GBp 37,00 | GBp 38,50 | GBp 34,50 | 1,61M |
| 2026-06-24 | GBp 37,20 | -0,53 % | GBp 37,25 | GBp 38,00 | GBp 36,00 | 2,31M |
| 2026-06-23 | GBp 37,40 | -1,84 % | GBp 37,75 | GBp 38,50 | GBp 36,50 | 6,98M |
| 2026-06-22 | GBp 38,10 | +0,79 % | GBp 37,50 | GBp 38,50 | GBp 36,50 | 4,82M |
| 2026-06-19 | GBp 37,80 | -0,53 % | GBp 38,25 | GBp 39,00 | GBp 36,50 | 3,31M |
| 2026-06-18 | GBp 38,00 | 0,00 % | GBp 38,25 | GBp 39,00 | GBp 37,50 | 2,12M |
| 2026-06-17 | GBp 38,00 | +4,68 % | GBp 35,25 | GBp 39,00 | GBp 34,50 | 3,30M |
| 2026-06-16 | GBp 36,30 | 0,00 % | GBp 35,75 | GBp 37,00 | GBp 34,00 | 2,61M |
| 2026-06-15 | GBp 36,30 | +17,10 % | GBp 32,00 | GBp 36,50 | GBp 31,00 | 3,92M |
| 2026-06-12 | GBp 31,00 | +6,90 % | GBp 29,75 | GBp 31,00 | GBp 29,00 | 2,82M |
| 2026-06-11 | GBp 29,00 | -5,84 % | GBp 31,00 | GBp 31,50 | GBp 28,00 | 3,38M |
| 2026-06-10 | GBp 30,80 | -10,72 % | GBp 34,50 | GBp 35,00 | GBp 30,00 | 3,43M |
| 2026-06-09 | GBp 34,50 | -5,48 % | GBp 36,00 | GBp 36,50 | GBp 34,00 | 1,64M |
| 2026-06-08 | GBp 36,50 | -6,41 % | GBp 39,00 | GBp 40,00 | GBp 35,00 | 3,07M |
| 2026-06-05 | GBp 39,00 | -1,02 % | GBp 39,50 | GBp 40,50 | GBp 38,00 | 2,61M |
| 2026-06-04 | GBp 39,40 | +4,51 % | GBp 37,75 | GBp 40,00 | GBp 37,13 | 4,66M |
| 2026-06-03 | GBp 37,70 | +3,86 % | GBp 36,50 | GBp 38,50 | GBp 36,00 | 2,59M |
| 2026-06-02 | GBp 36,30 | -3,20 % | GBp 37,75 | GBp 38,50 | GBp 34,00 | 3,31M |
| 2026-06-01 | GBp 37,50 | +7,14 % | GBp 35,25 | GBp 38,50 | GBp 34,55 | 4,94M |
| 2026-05-29 | GBp 35,00 | +7,69 % | GBp 32,50 | GBp 35,50 | GBp 31,50 | 3,18M |
| 2026-05-28 | GBp 32,50 | -1,52 % | GBp 33,00 | GBp 33,50 | GBp 31,50 | 2,35M |