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 177,00 | -0,90 % | GBp 176,40 | GBp 180,30 | GBp 174,50 | 6,30M |
| 2026-09-30 | GBp 178,60 | +2,82 % | GBp 179,00 | GBp 184,40 | GBp 177,10 | 3,56M |
| 2026-09-29 | GBp 173,70 | +0,58 % | GBp 175,00 | GBp 176,60 | GBp 172,30 | 6,99M |
| 2026-09-28 | GBp 172,70 | +0,12 % | GBp 177,40 | GBp 177,40 | GBp 171,50 |
| 1,85M |
| 2026-09-25 | GBp 172,50 | +0,58 % | GBp 173,90 | GBp 174,90 | GBp 171,40 | 1,55M |
| 2026-09-24 | GBp 171,50 | -2,78 % | GBp 175,40 | GBp 176,80 | GBp 171,50 | 8,78M |
| 2026-09-23 | GBp 176,40 | +0,40 % | GBp 176,80 | GBp 179,20 | GBp 174,70 | 1,70M |
| 2026-09-22 | GBp 175,70 | +0,51 % | GBp 173,60 | GBp 178,74 | GBp 172,80 | 3,02M |
| 2026-09-21 | GBp 174,80 | +1,33 % | GBp 172,00 | GBp 176,50 | GBp 172,00 | 6,28M |
| 2026-09-18 | GBp 172,50 | -3,31 % | GBp 177,70 | GBp 182,40 | GBp 172,50 | 8,97M |
| 2026-09-17 | GBp 178,40 | +1,36 % | GBp 177,00 | GBp 179,50 | GBp 172,10 | 1,52M |
| 2026-09-16 | GBp 176,00 | -0,90 % | GBp 177,00 | GBp 178,70 | GBp 173,30 | 1,90M |
| 2026-09-15 | GBp 177,60 | -1,39 % | GBp 179,90 | GBp 180,30 | GBp 177,60 | 1,48M |
| 2026-09-14 | GBp 180,10 | -0,66 % | GBp 185,80 | GBp 185,80 | GBp 177,60 | 1,54M |
| 2026-09-11 | GBp 181,30 | +1,57 % | GBp 180,00 | GBp 186,00 | GBp 178,70 | 2,17M |
| 2026-09-10 | GBp 178,50 | -0,06 % | GBp 175,20 | GBp 180,10 | GBp 175,20 | 1,63M |
| 2026-09-09 | GBp 178,60 | -2,62 % | GBp 183,40 | GBp 183,40 | GBp 178,10 | 1,03M |
| 2026-09-08 | GBp 183,40 | -1,29 % | GBp 184,60 | GBp 189,90 | GBp 183,40 | 1,42M |
| 2026-09-07 | GBp 185,80 | -1,48 % | GBp 188,00 | GBp 189,90 | GBp 185,00 | 1,21M |
| 2026-09-04 | GBp 188,60 | +1,34 % | GBp 187,10 | GBp 189,90 | GBp 184,60 | 1,12M |
| 2026-09-03 | GBp 186,10 | +2,65 % | GBp 181,30 | GBp 186,70 | GBp 180,40 | 2,85M |
| 2026-09-02 | GBp 181,30 | -1,95 % | GBp 186,00 | GBp 186,00 | GBp 178,60 | 32,30M |
| 2026-09-01 | GBp 184,90 | -2,68 % | GBp 187,80 | GBp 190,10 | GBp 183,50 | 2,06M |
| 2026-08-28 | GBp 190,00 | +0,80 % | GBp 186,40 | GBp 192,70 | GBp 186,40 | 3,22M |
| 2026-08-27 | GBp 188,50 | +3,29 % | GBp 181,80 | GBp 188,50 | GBp 181,80 | 2,54M |
| 2026-08-26 | GBp 182,50 | +1,28 % | GBp 184,60 | GBp 184,60 | GBp 180,80 | 2,83M |
| 2026-08-25 | GBp 180,20 | -0,28 % | GBp 182,30 | GBp 184,80 | GBp 180,20 | 1,54M |
| 2026-08-24 | GBp 180,70 | +1,52 % | GBp 179,00 | GBp 181,10 | GBp 177,90 | 1,58M |
| 2026-08-21 | GBp 178,00 | +1,60 % | GBp 173,70 | GBp 178,60 | GBp 173,70 | 974,87K |
| 2026-08-20 | GBp 175,20 | +0,75 % | GBp 172,90 | GBp 176,00 | GBp 171,50 | 1,46M |
| 2026-08-19 | GBp 173,90 | +0,99 % | GBp 171,60 | GBp 173,90 | GBp 170,20 | 1,03M |
| 2026-08-18 | GBp 172,20 | -2,49 % | GBp 175,00 | GBp 178,00 | GBp 171,80 | 3,37M |
| 2026-08-17 | GBp 176,60 | -0,95 % | GBp 177,00 | GBp 180,40 | GBp 176,60 | 1,38M |
| 2026-08-14 | GBp 178,30 | -2,30 % | GBp 180,00 | GBp 183,80 | GBp 177,40 | 1,47M |
| 2026-08-13 | GBp 182,50 | +3,05 % | GBp 177,50 | GBp 186,20 | GBp 176,80 | 2,70M |
| 2026-08-12 | GBp 177,10 | -3,28 % | GBp 183,30 | GBp 185,20 | GBp 175,40 | 4,20M |
| 2026-08-11 | GBp 183,10 | -1,40 % | GBp 189,90 | GBp 189,90 | GBp 165,00 | 5,67M |
| 2026-08-10 | GBp 185,70 | -2,06 % | GBp 190,00 | GBp 190,00 | GBp 183,90 | 3,38M |
| 2026-08-07 | GBp 189,60 | +2,05 % | GBp 185,60 | GBp 189,80 | GBp 185,00 | 2,20M |
| 2026-08-06 | GBp 185,80 | -1,59 % | GBp 193,50 | GBp 193,70 | GBp 182,20 | 1,32M |
| 2026-08-05 | GBp 188,80 | +1,07 % | GBp 185,80 | GBp 192,00 | GBp 185,80 | 2,07M |
| 2026-08-04 | GBp 186,80 | -6,37 % | GBp 195,40 | GBp 201,80 | GBp 183,80 | 2,90M |
| 2026-08-03 | GBp 199,50 | +1,22 % | GBp 198,00 | GBp 202,20 | GBp 195,00 | 1,41M |
| 2026-07-31 | GBp 197,10 | -1,35 % | GBp 199,70 | GBp 201,60 | GBp 196,20 | 1,92M |
| 2026-07-30 | GBp 199,80 | -1,09 % | GBp 202,00 | GBp 203,20 | GBp 199,60 | 2,51M |
| 2026-07-29 | GBp 202,00 | -0,39 % | GBp 208,80 | GBp 208,80 | GBp 200,80 | 1,23M |
| 2026-07-28 | GBp 202,80 | +0,80 % | GBp 198,00 | GBp 205,00 | GBp 198,00 | 7,51M |
| 2026-07-27 | GBp 201,20 | +0,75 % | GBp 199,90 | GBp 204,80 | GBp 199,30 | 3,52M |
| 2026-07-24 | GBp 199,70 | +1,94 % | GBp 195,90 | GBp 201,00 | GBp 194,60 | 1,44M |
| 2026-07-23 | GBp 195,90 | -0,56 % | GBp 198,70 | GBp 199,20 | GBp 194,90 | 1,86M |
| 2026-07-22 | GBp 197,00 | +1,03 % | GBp 194,30 | GBp 198,40 | GBp 192,90 | 1,72M |
| 2026-07-21 | GBp 195,00 | +0,62 % | GBp 192,30 | GBp 197,00 | GBp 192,30 | 1,58M |
| 2026-07-20 | GBp 193,80 | -0,10 % | GBp 192,50 | GBp 198,10 | GBp 192,00 | 921,09K |
| 2026-07-17 | GBp 194,00 | -0,31 % | GBp 197,70 | GBp 198,00 | GBp 191,40 | 2,67M |
| 2026-07-16 | GBp 194,60 | +1,35 % | GBp 189,70 | GBp 194,60 | GBp 189,70 | 1,02M |
| 2026-07-15 | GBp 192,00 | +1,59 % | GBp 187,40 | GBp 196,20 | GBp 187,10 | 2,78M |
| 2026-07-14 | GBp 189,00 | -1,51 % | GBp 190,60 | GBp 192,50 | GBp 187,20 | 6,82M |
| 2026-07-13 | GBp 191,90 | +0,95 % | GBp 189,90 | GBp 193,80 | GBp 189,20 | 4,24M |
| 2026-07-10 | GBp 190,10 | +1,33 % | GBp 193,20 | GBp 193,20 | GBp 187,20 | 1,06M |
| 2026-07-09 | GBp 187,60 | +0,21 % | GBp 190,70 | GBp 190,70 | GBp 186,20 | 1,46M |
| 2026-07-08 | GBp 187,20 | -3,01 % | GBp 192,80 | GBp 194,20 | GBp 185,10 | 1,32M |
| 2026-07-07 | GBp 193,00 | -1,03 % | GBp 193,20 | GBp 196,50 | GBp 192,90 | 5,88M |
| 2026-07-06 | GBp 195,00 | +1,93 % | GBp 190,00 | GBp 195,00 | GBp 190,00 | 2,87M |
| 2026-07-03 | GBp 191,30 | +0,10 % | GBp 191,00 | GBp 192,20 | GBp 190,00 | 708,07K |
| 2026-07-02 | GBp 191,10 | +1,65 % | GBp 187,10 | GBp 191,60 | GBp 185,50 | 1,46M |
| 2026-07-01 | GBp 188,00 | +1,62 % | GBp 187,40 | GBp 189,30 | GBp 181,80 | 1,48M |
| 2026-06-30 | GBp 185,00 | +0,82 % | GBp 186,60 | GBp 192,14 | GBp 185,00 | 3,33M |
| 2026-06-29 | GBp 183,50 | -1,29 % | GBp 185,90 | GBp 186,90 | GBp 183,50 | 8,67M |
| 2026-06-26 | GBp 185,90 | -1,33 % | GBp 189,40 | GBp 190,20 | GBp 184,90 | 8,55M |
| 2026-06-25 | GBp 188,40 | +0,96 % | GBp 184,00 | GBp 189,80 | GBp 184,00 | 3,60M |
| 2026-06-24 | GBp 186,60 | +2,47 % | GBp 183,80 | GBp 188,70 | GBp 182,60 | 5,23M |
| 2026-06-23 | GBp 182,10 | +0,33 % | GBp 179,20 | GBp 183,70 | GBp 177,70 | 2,41M |
| 2026-06-22 | GBp 181,50 | -1,41 % | GBp 186,70 | GBp 186,70 | GBp 181,30 | 8,92M |
| 2026-06-19 | GBp 184,10 | +0,82 % | GBp 181,30 | GBp 185,40 | GBp 181,30 | 4,99M |
| 2026-06-18 | GBp 182,60 | -0,54 % | GBp 181,30 | GBp 184,40 | GBp 180,50 | 2,10M |
| 2026-06-17 | GBp 183,60 | -0,60 % | GBp 186,00 | GBp 187,10 | GBp 182,00 | 14,11M |
| 2026-06-16 | GBp 184,70 | +1,43 % | GBp 186,80 | GBp 186,80 | GBp 180,00 | 1,64M |
| 2026-06-15 | GBp 182,10 | -0,33 % | GBp 185,00 | GBp 190,50 | GBp 182,10 | 1,41M |
| 2026-06-12 | GBp 182,70 | +1,90 % | GBp 181,50 | GBp 183,80 | GBp 177,60 | 2,60M |
| 2026-06-11 | GBp 179,30 | +0,56 % | GBp 178,50 | GBp 181,50 | GBp 177,80 | 1,54M |
| 2026-06-10 | GBp 178,30 | +0,79 % | GBp 181,60 | GBp 181,60 | GBp 174,90 | 925,88K |
| 2026-06-09 | GBp 176,90 | +0,28 % | GBp 175,00 | GBp 179,60 | GBp 174,90 | 1,30M |
| 2026-06-08 | GBp 176,40 | -0,95 % | GBp 176,10 | GBp 177,30 | GBp 173,40 | 5,59M |
| 2026-06-05 | GBp 178,10 | -2,68 % | GBp 182,10 | GBp 184,70 | GBp 178,00 | 1,77M |
| 2026-06-04 | GBp 183,00 | +0,94 % | GBp 181,70 | GBp 183,90 | GBp 180,20 | 2,05M |
| 2026-06-03 | GBp 181,30 | -2,53 % | GBp 186,50 | GBp 186,70 | GBp 181,30 | 2,51M |
| 2026-06-02 | GBp 186,00 | +0,22 % | GBp 186,70 | GBp 188,90 | GBp 184,30 | 1,90M |
| 2026-06-01 | GBp 185,60 | -1,90 % | GBp 190,00 | GBp 190,00 | GBp 184,10 | 1,48M |
| 2026-05-29 | GBp 189,20 | +0,42 % | GBp 193,80 | GBp 193,80 | GBp 188,30 | 3,43M |
| 2026-05-28 | GBp 188,40 | +0,37 % | GBp 186,50 | GBp 189,70 | GBp 185,20 | 1,79M |