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 467,70 | -1,76 % | GBp 470,00 | GBp 476,15 | GBp 461,80 | 560,12K |
| 2026-09-30 | GBp 476,10 | +0,68 % | GBp 475,30 | GBp 482,70 | GBp 472,40 | 9,04M |
| 2026-09-29 | GBp 472,90 | -0,15 % | GBp 474,90 | GBp 478,10 | GBp 467,30 | 6,13M |
| 2026-09-28 | GBp 473,60 | -0,08 % | GBp 475,70 | GBp 480,18 | GBp 472,90 | 2,47M |
| 2026-09-25 | GBp 474,00 | +0,32 % | GBp 475,00 | GBp 478,30 | GBp 470,90 | 3,63M |
| 2026-09-24 | GBp 472,50 | -1,54 % | GBp 479,10 | GBp 480,00 | GBp 471,06 | 2,71M |
| 2026-09-23 | GBp 479,90 | -1,62 % | GBp 488,00 | GBp 493,10 | GBp 467,10 | 2,86M |
| 2026-09-22 | GBp 487,80 | +0,04 % | GBp 487,60 | GBp 495,78 | GBp 479,10 | 2,31M |
| 2026-09-21 | GBp 487,60 | +1,97 % | GBp 482,50 | GBp 488,30 | GBp 479,50 | 3,29M |
| 2026-09-18 | GBp 478,20 | -1,58 % | GBp 488,40 | GBp 490,55 | GBp 478,15 | 7,90M |
| 2026-09-17 | GBp 485,90 | +1,38 % | GBp 481,70 | GBp 489,27 | GBp 480,40 | 2,78M |
| 2026-09-16 | GBp 479,30 | +2,22 % | GBp 470,60 | GBp 482,90 | GBp 470,60 | 2,48M |
| 2026-09-15 | GBp 468,90 | +0,41 % | GBp 465,00 | GBp 472,50 | GBp 460,95 | 2,35M |
| 2026-09-14 | GBp 467,00 | -1,89 % | GBp 469,20 | GBp 476,80 | GBp 462,20 | 3,15M |
| 2026-09-11 | GBp 476,00 | +0,44 % | GBp 474,00 | GBp 479,20 | GBp 473,10 | 2,33M |
| 2026-09-10 | GBp 473,90 | -1,54 % | GBp 479,50 | GBp 481,00 | GBp 468,10 | 2,98M |
| 2026-09-09 | GBp 481,30 | -3,45 % | GBp 490,60 | GBp 495,10 | GBp 480,70 | 7,78M |
| 2026-09-08 | GBp 498,50 | +0,40 % | GBp 496,90 | GBp 500,80 | GBp 492,70 | 2,32M |
| 2026-09-07 | GBp 496,50 | -1,45 % | GBp 503,20 | GBp 511,85 | GBp 496,50 | 3,03M |
| 2026-09-04 | GBp 503,80 | +1,31 % | GBp 497,40 | GBp 508,00 | GBp 497,40 | 4,03M |
| 2026-09-03 | GBp 497,30 | +2,30 % | GBp 486,80 | GBp 501,60 | GBp 483,20 | 4,46M |
| 2026-09-02 | GBp 486,10 | -1,76 % | GBp 493,30 | GBp 495,00 | GBp 483,70 | 2,85M |
| 2026-09-01 | GBp 494,80 | -3,96 % | GBp 508,80 | GBp 514,20 | GBp 491,60 | 5,40M |
| 2026-08-28 | GBp 515,20 | +1,22 % | GBp 514,00 | GBp 524,87 | GBp 512,60 | 5,88M |
| 2026-08-27 | GBp 509,00 | -0,39 % | GBp 510,00 | GBp 511,80 | GBp 499,00 | 4,49M |
| 2026-08-26 | GBp 511,00 | +0,16 % | GBp 509,40 | GBp 521,60 | GBp 506,80 | 6,58M |
| 2026-08-25 | GBp 510,20 | +10,43 % | GBp 510,00 | GBp 512,80 | GBp 496,70 | 8,26M |
| 2026-08-24 | GBp 462,00 | -1,76 % | GBp 468,70 | GBp 471,47 | GBp 459,30 | 2,17M |
| 2026-08-21 | GBp 470,30 | -1,26 % | GBp 476,00 | GBp 478,60 | GBp 469,00 | 3,78M |
| 2026-08-20 | GBp 476,30 | -1,47 % | GBp 484,90 | GBp 486,60 | GBp 476,30 | 2,26M |
| 2026-08-19 | GBp 483,40 | -0,90 % | GBp 488,30 | GBp 495,24 | GBp 480,40 | 2,89M |
| 2026-08-18 | GBp 487,80 | -1,11 % | GBp 495,00 | GBp 496,30 | GBp 485,30 | 4,61M |
| 2026-08-17 | GBp 493,30 | -0,20 % | GBp 494,60 | GBp 496,60 | GBp 490,20 | 3,19M |
| 2026-08-14 | GBp 494,30 | +0,45 % | GBp 494,80 | GBp 497,30 | GBp 490,76 | 5,81M |
| 2026-08-13 | GBp 492,10 | -0,24 % | GBp 495,00 | GBp 501,00 | GBp 489,70 | 4,08M |
| 2026-08-12 | GBp 493,30 | +1,21 % | GBp 490,80 | GBp 498,06 | GBp 490,00 | 2,10M |
| 2026-08-11 | GBp 487,40 | -0,41 % | GBp 498,30 | GBp 498,30 | GBp 483,30 | 3,48M |
| 2026-08-10 | GBp 489,40 | +0,82 % | GBp 486,40 | GBp 496,80 | GBp 481,90 | 2,51M |
| 2026-08-07 | GBp 485,40 | +1,72 % | GBp 476,00 | GBp 485,40 | GBp 476,00 | 2,22M |
| 2026-08-06 | GBp 477,20 | -2,79 % | GBp 490,30 | GBp 493,40 | GBp 476,76 | 3,01M |
| 2026-08-05 | GBp 490,90 | +2,12 % | GBp 485,90 | GBp 494,90 | GBp 482,10 | 5,96M |
| 2026-08-04 | GBp 480,70 | +3,76 % | GBp 469,60 | GBp 480,70 | GBp 458,70 | 9,64M |
| 2026-08-03 | GBp 463,30 | +1,98 % | GBp 465,60 | GBp 473,10 | GBp 461,90 | 8,47M |
| 2026-07-31 | GBp 454,30 | -4,40 % | GBp 430,80 | GBp 468,30 | GBp 409,90 | 10,13M |
| 2026-07-30 | GBp 475,20 | -1,16 % | GBp 477,50 | GBp 484,45 | GBp 468,50 | 4,21M |
| 2026-07-29 | GBp 480,80 | +1,18 % | GBp 476,70 | GBp 481,60 | GBp 473,30 | 4,94M |
| 2026-07-28 | GBp 475,20 | +0,61 % | GBp 475,70 | GBp 482,93 | GBp 472,50 | 4,40M |
| 2026-07-27 | GBp 472,30 | +0,40 % | GBp 479,80 | GBp 483,80 | GBp 461,80 | 10,67M |
| 2026-07-24 | GBp 470,40 | -0,76 % | GBp 471,70 | GBp 477,20 | GBp 468,50 | 3,61M |
| 2026-07-23 | GBp 474,00 | -1,66 % | GBp 480,00 | GBp 482,30 | GBp 470,70 | 2,71M |
| 2026-07-22 | GBp 482,00 | +2,47 % | GBp 469,00 | GBp 483,90 | GBp 468,90 | 3,38M |
| 2026-07-21 | GBp 470,40 | +2,11 % | GBp 459,00 | GBp 470,60 | GBp 459,00 | 2,78M |
| 2026-07-20 | GBp 460,70 | -1,09 % | GBp 463,00 | GBp 467,20 | GBp 459,20 | 2,50M |
| 2026-07-17 | GBp 465,80 | +0,15 % | GBp 460,70 | GBp 467,60 | GBp 459,40 | 3,65M |
| 2026-07-16 | GBp 465,10 | -0,09 % | GBp 463,30 | GBp 466,20 | GBp 458,30 | 2,84M |
| 2026-07-15 | GBp 465,50 | +0,17 % | GBp 462,40 | GBp 472,30 | GBp 455,41 | 2,73M |
| 2026-07-14 | GBp 464,70 | -1,17 % | GBp 464,60 | GBp 468,30 | GBp 455,10 | 3,38M |
| 2026-07-13 | GBp 470,20 | -1,22 % | GBp 471,40 | GBp 475,60 | GBp 468,50 | 2,30M |
| 2026-07-10 | GBp 476,00 | +0,17 % | GBp 477,00 | GBp 480,19 | GBp 472,80 | 3,28M |
| 2026-07-09 | GBp 475,20 | +1,00 % | GBp 475,40 | GBp 478,40 | GBp 467,90 | 3,76M |
| 2026-07-08 | GBp 470,50 | -3,72 % | GBp 483,60 | GBp 484,70 | GBp 468,40 | 4,04M |
| 2026-07-07 | GBp 488,70 | -2,26 % | GBp 499,50 | GBp 501,20 | GBp 487,20 | 3,63M |
| 2026-07-06 | GBp 500,00 | -0,56 % | GBp 501,40 | GBp 505,81 | GBp 497,50 | 2,91M |
| 2026-07-03 | GBp 502,80 | +0,82 % | GBp 500,00 | GBp 506,00 | GBp 499,50 | 2,63M |
| 2026-07-02 | GBp 498,70 | +4,92 % | GBp 471,80 | GBp 498,70 | GBp 471,05 | 5,68M |
| 2026-07-01 | GBp 475,30 | +0,08 % | GBp 476,70 | GBp 485,40 | GBp 473,90 | 5,33M |
| 2026-06-30 | GBp 474,90 | +2,79 % | GBp 467,70 | GBp 480,14 | GBp 464,70 | 8,37M |
| 2026-06-29 | GBp 462,00 | -1,28 % | GBp 469,00 | GBp 469,80 | GBp 460,50 | 3,86M |
| 2026-06-26 | GBp 468,00 | -1,37 % | GBp 466,10 | GBp 471,20 | GBp 460,00 | 4,07M |
| 2026-06-25 | GBp 474,50 | -0,69 % | GBp 479,20 | GBp 482,70 | GBp 470,90 | 13,61M |
| 2026-06-24 | GBp 477,80 | +0,65 % | GBp 473,70 | GBp 481,20 | GBp 472,20 | 6,86M |
| 2026-06-23 | GBp 474,70 | -0,13 % | GBp 470,90 | GBp 479,00 | GBp 467,10 | 6,05M |
| 2026-06-22 | GBp 475,30 | +0,91 % | GBp 470,80 | GBp 476,00 | GBp 468,20 | 5,61M |
| 2026-06-19 | GBp 471,00 | -2,55 % | GBp 481,90 | GBp 485,70 | GBp 471,00 | 19,84M |
| 2026-06-18 | GBp 483,30 | +2,01 % | GBp 475,60 | GBp 489,10 | GBp 473,25 | 7,54M |
| 2026-06-17 | GBp 473,80 | +1,07 % | GBp 472,50 | GBp 477,10 | GBp 469,50 | 3,16M |
| 2026-06-16 | GBp 468,80 | +0,71 % | GBp 468,30 | GBp 472,93 | GBp 465,95 | 5,88M |
| 2026-06-15 | GBp 465,50 | +0,65 % | GBp 482,00 | GBp 484,74 | GBp 465,50 | 7,23M |
| 2026-06-12 | GBp 462,50 | +3,19 % | GBp 461,30 | GBp 471,00 | GBp 455,00 | 3,68M |
| 2026-06-11 | GBp 448,20 | -0,13 % | GBp 448,20 | GBp 454,70 | GBp 446,00 | 5,23M |
| 2026-06-10 | GBp 448,80 | -1,08 % | GBp 453,70 | GBp 457,70 | GBp 443,36 | 3,90M |
| 2026-06-09 | GBp 453,70 | -1,28 % | GBp 460,90 | GBp 465,82 | GBp 453,70 | 4,30M |
| 2026-06-08 | GBp 459,60 | -1,67 % | GBp 458,10 | GBp 465,00 | GBp 452,30 | 4,17M |
| 2026-06-05 | GBp 467,40 | +1,70 % | GBp 463,20 | GBp 468,13 | GBp 461,00 | 12,36M |
| 2026-06-04 | GBp 459,60 | +1,59 % | GBp 455,70 | GBp 460,50 | GBp 453,40 | 3,84M |
| 2026-06-03 | GBp 452,40 | -1,65 % | GBp 456,10 | GBp 456,90 | GBp 445,30 | 3,17M |
| 2026-06-02 | GBp 460,00 | -0,80 % | GBp 469,70 | GBp 475,00 | GBp 458,00 | 7,63M |
| 2026-06-01 | GBp 463,70 | -1,49 % | GBp 467,60 | GBp 480,80 | GBp 461,60 | 8,06M |
| 2026-05-29 | GBp 470,70 | -1,11 % | GBp 479,00 | GBp 480,90 | GBp 470,70 | 19,58M |
| 2026-05-28 | GBp 476,00 | +0,93 % | GBp 470,70 | GBp 483,64 | GBp 468,60 | 12,48M |