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 |
|---|---|---|---|---|---|---|
| 2026-10-02 | GBp 3.620,00 | +0,56 % | GBp 3.615,00 | GBp 3.620,00 | GBp 3.615,00 | 1,01K |
| 2026-09-30 | GBp 3.600,00 | +0,98 % | GBp 3.565,00 | GBp 3.620,00 | GBp 3.550,00 | 38,88K |
| 2026-09-29 | GBp 3.565,00 | -0,97 % | GBp 3.575,00 | GBp 3.600,00 | GBp 3.550,00 | 107,52K |
| 2026-09-28 | GBp 3.600,00 | 0,00 % | GBp 3.612,50 | GBp 3.625,00 | GBp 3.550,00 | 174,02K |
| 2026-09-25 | GBp 3.600,00 | -2,70 % | GBp 3.725,00 | GBp 3.750,00 | GBp 3.600,00 | 21,08K |
| 2026-09-24 | GBp 3.700,00 | -0,54 % | GBp 3.700,00 | GBp 3.750,00 | GBp 3.650,00 | 15,56K |
| 2026-09-23 | GBp 3.720,00 | -1,85 % | GBp 3.725,00 | GBp 3.800,00 | GBp 3.650,00 | 173,43K |
| 2026-09-22 | GBp 3.790,00 | -0,13 % | GBp 3.800,00 | GBp 3.850,00 | GBp 3.750,00 | 12,22K |
| 2026-09-21 | GBp 3.795,00 | -0,13 % | GBp 3.800,00 | GBp 3.850,00 | GBp 3.750,00 | 62,36K |
| 2026-09-18 | GBp 3.800,00 | 0,00 % | GBp 3.775,00 | GBp 3.850,00 | GBp 3.750,00 | 14,49K |
| 2026-09-17 | GBp 3.800,00 | -1,30 % | GBp 3.825,00 | GBp 3.900,00 | GBp 3.750,00 | 30,96K |
| 2026-09-16 | GBp 3.850,00 | -1,66 % | GBp 3.825,00 | GBp 3.950,00 | GBp 3.750,00 | 4,87K |
| 2026-09-15 | GBp 3.915,00 | -0,89 % | GBp 3.850,00 | GBp 4.000,00 | GBp 3.750,00 | 4,39K |
| 2026-09-14 | GBp 3.950,00 | 0,00 % | GBp 3.950,00 | GBp 4.000,00 | GBp 3.750,00 | 5,21K |
| 2026-09-11 | GBp 3.950,00 | -1,25 % | GBp 3.950,00 | GBp 4.000,00 | GBp 3.900,00 | 3,92K |
| 2026-09-10 | GBp 4.000,00 | 0,00 % | GBp 3.950,00 | GBp 4.000,00 | GBp 3.900,00 | 1,42K |
| 2026-09-09 | GBp 4.000,00 | 0,00 % | GBp 4.000,00 | GBp 4.050,00 | GBp 3.900,00 | 24,51K |
| 2026-09-08 | GBp 4.000,00 | -2,56 % | GBp 4.125,00 | GBp 4.200,00 | GBp 3.950,00 | 6,73K |
| 2026-09-07 | GBp 4.105,00 | 0,00 % | GBp 4.100,00 | GBp 4.200,00 | GBp 4.000,00 | 7,76K |
| 2026-09-04 | GBp 4.105,00 | -1,08 % | GBp 4.100,00 | GBp 4.200,00 | GBp 4.000,00 | 4,20K |
| 2026-09-03 | GBp 4.150,00 | 0,00 % | GBp 4.100,00 | GBp 4.200,00 | GBp 4.000,00 | 2,45K |
| 2026-09-02 | GBp 4.150,00 | +1,10 % | GBp 4.150,00 | GBp 4.275,00 | GBp 4.000,00 | 4,13K |
| 2026-09-01 | GBp 4.105,00 | +1,99 % | GBp 4.025,00 | GBp 4.300,00 | GBp 4.000,00 | 13,88K |
| 2026-08-28 | GBp 4.025,00 | +0,37 % | GBp 4.025,00 | GBp 4.050,00 | GBp 4.000,00 | 8,30K |
| 2026-08-27 | GBp 4.010,00 | +0,25 % | GBp 4.025,00 | GBp 4.100,00 | GBp 3.950,00 | 39,86K |
| 2026-08-26 | GBp 4.000,00 | -1,23 % | GBp 4.025,00 | GBp 4.100,00 | GBp 3.900,00 | 169,72K |
| 2026-08-25 | GBp 4.050,00 | +2,53 % | GBp 3.925,00 | GBp 4.100,00 | GBp 3.900,00 | 16,57K |
| 2026-08-24 | GBp 3.950,00 | +1,28 % | GBp 3.925,00 | GBp 4.000,00 | GBp 3.850,00 | 10,65K |
| 2026-08-21 | GBp 3.900,00 | -0,89 % | GBp 3.950,00 | GBp 4.000,00 | GBp 3.850,00 | 11,38K |
| 2026-08-20 | GBp 3.935,00 | -0,13 % | GBp 3.950,00 | GBp 4.000,00 | GBp 3.900,00 | 8,71K |
| 2026-08-19 | GBp 3.940,00 | +0,25 % | GBp 3.950,00 | GBp 4.000,00 | GBp 3.900,00 | 4,66K |
| 2026-08-18 | GBp 3.930,00 | +0,77 % | GBp 3.950,00 | GBp 4.050,00 | GBp 3.900,00 | 6,77K |
| 2026-08-17 | GBp 3.900,00 | -2,50 % | GBp 4.000,00 | GBp 4.050,00 | GBp 3.900,00 | 13,78K |
| 2026-08-14 | GBp 4.000,00 | -2,32 % | GBp 4.100,00 | GBp 4.200,00 | GBp 3.900,00 | 12,45K |
| 2026-08-13 | GBp 4.095,00 | -1,33 % | GBp 4.225,00 | GBp 4.300,00 | GBp 4.000,00 | 13,89K |
| 2026-08-12 | GBp 4.150,00 | -1,19 % | GBp 4.250,00 | GBp 4.300,00 | GBp 4.150,00 | 2,98K |
| 2026-08-11 | GBp 4.200,00 | 0,00 % | GBp 4.225,00 | GBp 4.300,00 | GBp 4.130,00 | 7,51K |
| 2026-08-10 | GBp 4.200,00 | -1,18 % | GBp 4.275,00 | GBp 4.300,00 | GBp 4.150,00 | 11,88K |
| 2026-08-07 | GBp 4.250,00 | -0,58 % | GBp 4.275,00 | GBp 4.300,00 | GBp 4.250,00 | 8,63K |
| 2026-08-06 | GBp 4.275,00 | -0,58 % | GBp 4.300,00 | GBp 4.350,00 | GBp 4.250,00 | 6,03K |
| 2026-08-05 | GBp 4.300,00 | -4,66 % | GBp 4.550,00 | GBp 4.600,00 | GBp 4.250,00 | 6,67K |
| 2026-08-04 | GBp 4.510,00 | -0,88 % | GBp 4.475,00 | GBp 4.600,00 | GBp 4.350,00 | 5,59K |
| 2026-08-03 | GBp 4.550,00 | -0,44 % | GBp 4.590,00 | GBp 4.650,00 | GBp 4.350,00 | 6,98K |
| 2026-07-31 | GBp 4.570,00 | -1,30 % | GBp 4.610,00 | GBp 4.700,00 | GBp 4.500,00 | 25,55K |
| 2026-07-30 | GBp 4.630,00 | -0,96 % | GBp 4.675,00 | GBp 4.800,00 | GBp 4.500,00 | 8,70K |
| 2026-07-29 | GBp 4.675,00 | +1,41 % | GBp 4.575,00 | GBp 4.800,00 | GBp 4.550,00 | 74,44K |
| 2026-07-28 | GBp 4.610,00 | +0,77 % | GBp 4.575,00 | GBp 4.610,00 | GBp 4.550,00 | 5,98K |
| 2026-07-27 | GBp 4.575,00 | -0,33 % | GBp 4.575,00 | GBp 4.600,00 | GBp 4.550,00 | 6,38K |
| 2026-07-24 | GBp 4.590,00 | +0,88 % | GBp 4.525,00 | GBp 4.600,00 | GBp 4.500,00 | 24,25K |
| 2026-07-23 | GBp 4.550,00 | -1,62 % | GBp 4.225,00 | GBp 4.550,00 | GBp 4.200,00 | 10,62K |
| 2026-07-22 | GBp 4.625,00 | +0,54 % | GBp 4.625,00 | GBp 4.700,00 | GBp 4.550,00 | 2,46K |
| 2026-07-21 | GBp 4.600,00 | +1,10 % | GBp 4.575,00 | GBp 4.700,00 | GBp 4.500,00 | 3,33K |
| 2026-07-20 | GBp 4.550,00 | 0,00 % | GBp 4.575,00 | GBp 4.650,00 | GBp 4.500,00 | 5,36K |
| 2026-07-17 | GBp 4.550,00 | 0,00 % | GBp 4.550,00 | GBp 4.650,00 | GBp 4.500,00 | 2,81K |
| 2026-07-16 | GBp 4.550,00 | 0,00 % | GBp 4.450,00 | GBp 4.700,00 | GBp 4.400,00 | 9,51K |
| 2026-07-15 | GBp 4.550,00 | +1,11 % | GBp 4.475,00 | GBp 4.800,00 | GBp 4.400,00 | 21,20K |
| 2026-07-14 | GBp 4.500,00 | -4,46 % | GBp 4.740,00 | GBp 4.780,00 | GBp 4.500,00 | 6,49K |
| 2026-07-13 | GBp 4.710,00 | -2,89 % | GBp 4.825,00 | GBp 4.900,00 | GBp 4.700,00 | 9,01K |
| 2026-07-10 | GBp 4.850,00 | -0,51 % | GBp 4.925,00 | GBp 4.980,00 | GBp 4.750,00 | 10,85K |
| 2026-07-09 | GBp 4.875,00 | +0,52 % | GBp 4.850,00 | GBp 5.000,00 | GBp 4.830,00 | 4,64K |
| 2026-07-08 | GBp 4.850,00 | -0,61 % | GBp 4.915,00 | GBp 5.000,00 | GBp 4.750,00 | 15,29K |
| 2026-07-07 | GBp 4.880,00 | +2,74 % | GBp 4.750,00 | GBp 4.950,00 | GBp 4.700,00 | 7,60K |
| 2026-07-06 | GBp 4.750,00 | +1,60 % | GBp 4.675,00 | GBp 4.789,00 | GBp 4.600,00 | 8,70K |
| 2026-07-03 | GBp 4.675,00 | -2,40 % | GBp 4.760,00 | GBp 4.800,00 | GBp 4.600,00 | 7,28K |
| 2026-07-02 | GBp 4.790,00 | +0,42 % | GBp 4.775,00 | GBp 4.800,00 | GBp 4.750,00 | 9,28K |
| 2026-07-01 | GBp 4.770,00 | +1,27 % | GBp 4.750,00 | GBp 4.800,00 | GBp 4.700,00 | 3,47K |
| 2026-06-30 | GBp 4.710,00 | +2,39 % | GBp 4.450,00 | GBp 4.800,00 | GBp 4.525,00 | 10,04K |
| 2026-06-29 | GBp 4.600,00 | -0,54 % | GBp 4.525,00 | GBp 4.600,00 | GBp 4.300,00 | 3,29K |
| 2026-06-26 | GBp 4.625,00 | -1,07 % | GBp 4.675,00 | GBp 4.750,00 | GBp 4.500,00 | 3,57K |
| 2026-06-25 | GBp 4.675,00 | -0,11 % | GBp 4.650,00 | GBp 4.750,00 | GBp 4.600,00 | 2,98K |
| 2026-06-24 | GBp 4.680,00 | +4,00 % | GBp 4.550,00 | GBp 4.700,00 | GBp 4.400,00 | 14,95K |
| 2026-06-23 | GBp 4.500,00 | -3,23 % | GBp 4.650,00 | GBp 4.750,00 | GBp 4.300,00 | 6,08K |
| 2026-06-22 | GBp 4.650,00 | +1,09 % | GBp 4.675,00 | GBp 4.750,00 | GBp 4.550,00 | 4,36K |
| 2026-06-19 | GBp 4.600,00 | -3,87 % | GBp 4.785,00 | GBp 4.900,00 | GBp 4.600,00 | 2,36K |
| 2026-06-18 | GBp 4.785,00 | -4,11 % | GBp 4.995,00 | GBp 5.040,00 | GBp 4.720,00 | 4,48K |
| 2026-06-17 | GBp 4.990,00 | -0,20 % | GBp 4.950,00 | GBp 5.050,00 | GBp 4.900,00 | 6,32K |
| 2026-06-16 | GBp 5.000,00 | +1,63 % | GBp 4.975,00 | GBp 5.050,00 | GBp 4.500,00 | 14,35K |
| 2026-06-15 | GBp 4.920,00 | +10,56 % | GBp 4.490,00 | GBp 5.050,00 | GBp 4.400,00 | 14,05K |
| 2026-06-12 | GBp 4.450,00 | -1,11 % | GBp 4.490,00 | GBp 4.580,00 | GBp 4.400,00 | 1,92K |
| 2026-06-11 | GBp 4.500,00 | +0,45 % | GBp 4.375,00 | GBp 4.590,00 | GBp 4.375,00 | 26,39K |
| 2026-06-10 | GBp 4.480,00 | +2,99 % | GBp 4.315,00 | GBp 4.694,00 | GBp 4.180,00 | 21,18K |
| 2026-06-09 | GBp 4.350,00 | +2,96 % | GBp 4.200,00 | GBp 4.400,00 | GBp 4.140,00 | 14,67K |
| 2026-06-08 | GBp 4.225,00 | +0,12 % | GBp 4.300,00 | GBp 4.350,00 | GBp 4.150,00 | 8,31K |
| 2026-06-05 | GBp 4.220,00 | -0,71 % | GBp 4.250,00 | GBp 4.350,00 | GBp 4.150,00 | 7,77K |
| 2026-06-04 | GBp 4.250,00 | +0,35 % | GBp 4.205,00 | GBp 4.350,00 | GBp 4.180,00 | 4,31K |
| 2026-06-03 | GBp 4.235,00 | -2,64 % | GBp 4.320,00 | GBp 4.400,00 | GBp 4.160,00 | 7,08K |
| 2026-06-02 | GBp 4.350,00 | +2,11 % | GBp 4.270,00 | GBp 4.430,00 | GBp 4.200,00 | 16,94K |
| 2026-06-01 | GBp 4.260,00 | -3,18 % | GBp 4.425,00 | GBp 4.500,00 | GBp 4.100,00 | 17,88K |
| 2026-05-29 | GBp 4.400,00 | 0,00 % | GBp 4.425,00 | GBp 4.500,00 | GBp 4.300,00 | 17,38K |
| 2026-05-28 | GBp 4.400,00 | -2,22 % | GBp 4.475,00 | GBp 4.550,00 | GBp 4.400,00 | 3,47K |