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 |
|---|---|---|---|---|---|---|
| 2026-09-30 | GBp 6,00 | -11,76 % | GBp 6,75 | GBp 6,84 | GBp 5,57 | 5,96M |
| 2026-09-29 | GBp 6,80 | -3,89 % | GBp 7,25 | GBp 7,50 | GBp 6,50 | 4,28M |
| 2026-09-28 | GBp 7,07 | +1,07 % | GBp 7,07 | GBp 7,07 | GBp 6,75 | 505,10K |
| 2026-09-25 | GBp 7,00 | -6,67 % | GBp 7,25 | GBp 7,80 | GBp 6,75 | 2,07M |
| 2026-09-24 | GBp 7,50 | -3,23 % | GBp 7,75 | GBp 8,00 | GBp 7,11 | 1,47M |
| 2026-09-23 | GBp 7,75 | 0,00 % | GBp 7,75 | GBp 8,00 | GBp 7,50 | 848,55K |
| 2026-09-22 | GBp 7,75 | 0,00 % | GBp 7,75 | GBp 8,00 | GBp 7,50 | 2,07M |
| 2026-09-21 | GBp 7,75 | -3,13 % | GBp 7,75 | GBp 8,00 | GBp 7,50 | 1,26M |
| 2026-09-18 | GBp 8,00 | +3,23 % | GBp 7,75 | GBp 8,00 | GBp 7,50 | 1,38M |
| 2026-09-17 | GBp 7,75 | -1,59 % | GBp 7,88 | GBp 8,20 | GBp 7,80 | 683,57K |
| 2026-09-16 | GBp 7,88 | +6,78 % | GBp 7,38 | GBp 8,50 | GBp 7,41 | 3,52M |
| 2026-09-15 | GBp 7,38 | 0,00 % | GBp 7,38 | GBp 7,75 | GBp 7,16 | 2,70M |
| 2026-09-14 | GBp 7,38 | -3,28 % | GBp 7,63 | GBp 7,69 | GBp 7,01 | 1,59M |
| 2026-09-11 | GBp 7,63 | -1,61 % | GBp 8,00 | GBp 8,50 | GBp 7,32 | 1,41M |
| 2026-09-10 | GBp 7,75 | +12,73 % | GBp 7,00 | GBp 7,97 | GBp 7,08 | 1,96M |
| 2026-09-09 | GBp 6,88 | +1,85 % | GBp 6,88 | GBp 7,25 | GBp 6,73 | 298,16K |
| 2026-09-08 | GBp 6,75 | 0,00 % | GBp 6,75 | GBp 7,00 | GBp 6,63 | 237,43K |
| 2026-09-07 | GBp 6,75 | 0,00 % | GBp 6,75 | GBp 7,00 | GBp 6,50 | 1,66M |
| 2026-09-04 | GBp 6,75 | -3,57 % | GBp 6,88 | GBp 7,18 | GBp 6,50 | 935,38K |
| 2026-09-03 | GBp 7,00 | -3,45 % | GBp 7,25 | GBp 7,47 | GBp 6,75 | 790,10K |
| 2026-09-02 | GBp 7,25 | +7,41 % | GBp 7,38 | GBp 7,50 | GBp 7,00 | 984,12K |
| 2026-09-01 | GBp 6,75 | -1,82 % | GBp 7,00 | GBp 7,25 | GBp 6,75 | 1,16M |
| 2026-08-28 | GBp 6,88 | -8,33 % | GBp 7,13 | GBp 7,25 | GBp 6,80 | 991,01K |
| 2026-08-27 | GBp 7,50 | +5,26 % | GBp 7,13 | GBp 7,50 | GBp 7,00 | 418,24K |
| 2026-08-26 | GBp 7,13 | 0,00 % | GBp 7,13 | GBp 7,25 | GBp 7,05 | 165,73K |
| 2026-08-25 | GBp 7,13 | -1,72 % | GBp 7,25 | GBp 7,50 | GBp 7,06 | 1,03M |
| 2026-08-24 | GBp 7,25 | -2,68 % | GBp 7,38 | GBp 7,50 | GBp 7,00 | 1,32M |
| 2026-08-21 | GBp 7,45 | +1,02 % | GBp 7,38 | GBp 7,50 | GBp 7,30 | 1,10M |
| 2026-08-20 | GBp 7,38 | 0,00 % | GBp 7,38 | GBp 7,50 | GBp 7,25 | 532,87K |
| 2026-08-19 | GBp 7,38 | -3,28 % | GBp 7,63 | GBp 8,00 | GBp 7,25 | 1,11M |
| 2026-08-18 | GBp 7,63 | -4,69 % | GBp 8,00 | GBp 8,50 | GBp 7,55 | 1,90M |
| 2026-08-17 | GBp 8,00 | +10,34 % | GBp 7,50 | GBp 8,35 | GBp 7,75 | 3,27M |
| 2026-08-14 | GBp 7,25 | -9,38 % | GBp 8,00 | GBp 8,25 | GBp 7,16 | 1,52M |
| 2026-08-13 | GBp 8,00 | -1,54 % | GBp 8,13 | GBp 8,30 | GBp 7,00 | 7,56M |
| 2026-08-12 | GBp 8,13 | +41,30 % | GBp 6,00 | GBp 8,43 | GBp 6,00 | 7,27M |
| 2026-08-11 | GBp 5,75 | 0,00 % | GBp 5,75 | GBp 5,96 | GBp 5,58 | 529,08K |
| 2026-08-10 | GBp 5,75 | -4,17 % | GBp 6,25 | GBp 6,44 | GBp 5,50 | 1,15M |
| 2026-08-07 | GBp 6,00 | +0,84 % | GBp 5,75 | GBp 6,00 | GBp 5,50 | 160,32K |
| 2026-08-06 | GBp 5,95 | +3,48 % | GBp 5,75 | GBp 6,00 | GBp 5,61 | 1,40M |
| 2026-08-05 | GBp 5,75 | 0,00 % | GBp 5,75 | GBp 6,00 | GBp 5,53 | 688,39K |
| 2026-08-04 | GBp 5,75 | +9,52 % | GBp 5,25 | GBp 5,95 | GBp 5,36 | 862,49K |
| 2026-08-03 | GBp 5,25 | -2,78 % | GBp 5,40 | GBp 5,64 | GBp 5,22 | 461,37K |
| 2026-07-31 | GBp 5,40 | -6,09 % | GBp 5,53 | GBp 5,75 | GBp 5,16 | 703,71K |
| 2026-07-30 | GBp 5,75 | +4,07 % | GBp 5,53 | GBp 5,80 | GBp 5,25 | 315,59K |
| 2026-07-29 | GBp 5,53 | +5,24 % | GBp 5,25 | GBp 5,74 | GBp 5,17 | 356,97K |
| 2026-07-28 | GBp 5,25 | +2,44 % | GBp 5,13 | GBp 5,38 | GBp 5,00 | 1,44M |
| 2026-07-27 | GBp 5,13 | -10,87 % | GBp 5,75 | GBp 5,47 | GBp 5,00 | 2,26M |
| 2026-07-24 | GBp 5,75 | -2,13 % | GBp 6,25 | GBp 6,25 | GBp 5,50 | 1,16M |
| 2026-07-23 | GBp 5,88 | -7,48 % | GBp 6,25 | GBp 6,30 | GBp 5,63 | 866,54K |
| 2026-07-22 | GBp 6,35 | -1,55 % | GBp 6,25 | GBp 6,35 | GBp 5,83 | 948,99K |
| 2026-07-21 | GBp 6,45 | +5,31 % | GBp 6,13 | GBp 6,50 | GBp 6,03 | 1,77M |
| 2026-07-20 | GBp 6,13 | +2,08 % | GBp 6,00 | GBp 6,50 | GBp 5,92 | 941,32K |
| 2026-07-17 | GBp 6,00 | 0,00 % | GBp 6,00 | GBp 6,29 | GBp 5,86 | 388,89K |
| 2026-07-16 | GBp 6,00 | 0,00 % | GBp 6,00 | GBp 6,50 | GBp 5,78 | 206,32K |
| 2026-07-15 | GBp 6,00 | 0,00 % | GBp 6,25 | GBp 6,50 | GBp 5,60 | 1,67M |
| 2026-07-14 | GBp 6,00 | -4,00 % | GBp 6,00 | GBp 5,98 | GBp 5,75 | 623,26K |
| 2026-07-13 | GBp 6,25 | +4,17 % | GBp 6,00 | GBp 6,25 | GBp 5,78 | 322,69K |
| 2026-07-10 | GBp 6,00 | +9,09 % | GBp 5,50 | GBp 6,12 | GBp 5,26 | 2,29M |
| 2026-07-09 | GBp 5,50 | +2,33 % | GBp 5,75 | GBp 6,30 | GBp 5,00 | 3,14M |
| 2026-07-08 | GBp 5,38 | -10,42 % | GBp 6,00 | GBp 6,07 | GBp 5,03 | 4,41M |
| 2026-07-07 | GBp 6,00 | -2,04 % | GBp 6,13 | GBp 6,65 | GBp 5,71 | 1,45M |
| 2026-07-06 | GBp 6,13 | +0,41 % | GBp 6,13 | GBp 6,20 | GBp 6,00 | 888,93K |
| 2026-07-03 | GBp 6,10 | -6,15 % | GBp 6,50 | GBp 6,38 | GBp 6,03 | 1,08M |
| 2026-07-02 | GBp 6,50 | +2,36 % | GBp 6,50 | GBp 6,75 | GBp 6,15 | 2,56M |
| 2026-07-01 | GBp 6,35 | -4,15 % | GBp 6,63 | GBp 6,75 | GBp 6,30 | 2,45M |
| 2026-06-30 | GBp 6,63 | +6,00 % | GBp 6,75 | GBp 6,95 | GBp 6,00 | 3,40M |
| 2026-06-29 | GBp 6,25 | -5,66 % | GBp 6,63 | GBp 6,75 | GBp 6,07 | 3,88M |
| 2026-06-26 | GBp 6,63 | -5,36 % | GBp 6,88 | GBp 6,93 | GBp 6,50 | 2,19M |
| 2026-06-25 | GBp 7,00 | 0,00 % | GBp 7,00 | GBp 7,22 | GBp 6,76 | 722,58K |
| 2026-06-24 | GBp 7,00 | -1,75 % | GBp 7,13 | GBp 7,32 | GBp 6,57 | 2,57M |
| 2026-06-23 | GBp 7,13 | -1,72 % | GBp 7,38 | GBp 7,40 | GBp 7,03 | 1,54M |
| 2026-06-22 | GBp 7,25 | -4,92 % | GBp 7,50 | GBp 7,75 | GBp 7,25 | 1,56M |
| 2026-06-19 | GBp 7,63 | -0,97 % | GBp 7,63 | GBp 7,75 | GBp 7,50 | 895,30K |
| 2026-06-18 | GBp 7,70 | -0,65 % | GBp 7,75 | GBp 8,00 | GBp 7,52 | 473,21K |
| 2026-06-17 | GBp 7,75 | +3,33 % | GBp 7,50 | GBp 7,75 | GBp 7,28 | 1,62M |
| 2026-06-16 | GBp 7,50 | -6,25 % | GBp 8,00 | GBp 8,13 | GBp 7,26 | 1,52M |
| 2026-06-15 | GBp 8,00 | +1,59 % | GBp 8,13 | GBp 8,35 | GBp 7,75 | 2,74M |
| 2026-06-12 | GBp 7,88 | +1,61 % | GBp 7,75 | GBp 8,25 | GBp 7,51 | 1,37M |
| 2026-06-11 | GBp 7,75 | -3,13 % | GBp 8,00 | GBp 7,90 | GBp 7,27 | 996,10K |
| 2026-06-10 | GBp 8,00 | +1,59 % | GBp 7,88 | GBp 8,00 | GBp 7,00 | 2,98M |
| 2026-06-09 | GBp 7,88 | -7,35 % | GBp 8,25 | GBp 8,40 | GBp 7,75 | 2,21M |
| 2026-06-08 | GBp 8,50 | +1,49 % | GBp 8,38 | GBp 8,75 | GBp 7,78 | 3,25M |
| 2026-06-05 | GBp 8,38 | +9,84 % | GBp 8,50 | GBp 9,18 | GBp 7,50 | 6,95M |
| 2026-06-04 | GBp 7,63 | -7,58 % | GBp 8,50 | GBp 8,70 | GBp 7,38 | 4,09M |
| 2026-06-03 | GBp 8,25 | -5,17 % | GBp 8,75 | GBp 8,73 | GBp 6,90 | 6,43M |
| 2026-06-02 | GBp 8,70 | -11,22 % | GBp 9,88 | GBp 10,00 | GBp 8,25 | 7,70M |
| 2026-06-01 | GBp 9,80 | +4,53 % | GBp 9,38 | GBp 10,50 | GBp 9,31 | 7,41M |
| 2026-05-29 | GBp 9,38 | +14,33 % | GBp 8,50 | GBp 10,45 | GBp 8,00 | 11,40M |
| 2026-05-28 | GBp 8,20 | -6,29 % | GBp 8,75 | GBp 9,25 | GBp 8,16 | 1,93M |
| 2026-05-27 | GBp 8,75 | +5,42 % | GBp 9,50 | GBp 9,70 | GBp 8,15 | 8,23M |