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 23,60 | +0,43 % | GBp 24,00 | GBp 24,00 | GBp 23,00 | 395,19K |
| 2026-09-30 | GBp 23,50 | 0,00 % | GBp 23,75 | GBp 24,00 | GBp 23,33 | 81,64K |
| 2026-09-29 | GBp 23,50 | -1,05 % | GBp 23,75 | GBp 24,49 | GBp 23,00 | 198,48K |
| 2026-09-28 | GBp 23,75 | -1,04 % | GBp 24,00 | GBp 24,50 | GBp 23,00 |
| 154,70K |
| 2026-09-25 | GBp 24,00 | +4,35 % | GBp 23,00 | GBp 25,00 | GBp 22,50 | 4,49M |
| 2026-09-24 | GBp 23,00 | -5,35 % | GBp 23,50 | GBp 23,50 | GBp 22,00 | 1,65M |
| 2026-09-23 | GBp 24,30 | +2,53 % | GBp 24,25 | GBp 25,00 | GBp 23,00 | 2,25M |
| 2026-09-22 | GBp 23,70 | +2,16 % | GBp 23,25 | GBp 25,00 | GBp 23,00 | 4,88M |
| 2026-09-21 | GBp 23,20 | -1,28 % | GBp 23,25 | GBp 23,50 | GBp 22,50 | 611,07K |
| 2026-09-18 | GBp 23,50 | +2,17 % | GBp 23,00 | GBp 23,50 | GBp 22,50 | 357,49K |
| 2026-09-17 | GBp 23,00 | +2,22 % | GBp 22,50 | GBp 23,50 | GBp 22,00 | 324,39K |
| 2026-09-16 | GBp 22,50 | -1,75 % | GBp 22,75 | GBp 23,00 | GBp 22,15 | 225,01K |
| 2026-09-15 | GBp 22,90 | -0,43 % | GBp 23,25 | GBp 23,40 | GBp 22,50 | 525,62K |
| 2026-09-14 | GBp 23,00 | -2,13 % | GBp 23,50 | GBp 24,00 | GBp 23,00 | 344,67K |
| 2026-09-11 | GBp 23,50 | -2,08 % | GBp 24,00 | GBp 24,10 | GBp 23,00 | 260,90K |
| 2026-09-10 | GBp 24,00 | 0,00 % | GBp 24,00 | GBp 24,50 | GBp 23,50 | 241,38K |
| 2026-09-09 | GBp 24,00 | +2,13 % | GBp 24,00 | GBp 24,50 | GBp 23,50 | 1,06M |
| 2026-09-08 | GBp 23,50 | -2,08 % | GBp 24,00 | GBp 24,50 | GBp 23,50 | 386,32K |
| 2026-09-07 | GBp 24,00 | 0,00 % | GBp 24,00 | GBp 24,50 | GBp 23,50 | 230,79K |
| 2026-09-04 | GBp 24,00 | 0,00 % | GBp 24,00 | GBp 24,50 | GBp 23,65 | 253,55K |
| 2026-09-03 | GBp 24,00 | -2,04 % | GBp 24,75 | GBp 25,50 | GBp 23,50 | 421,91K |
| 2026-09-02 | GBp 24,50 | +2,08 % | GBp 24,75 | GBp 25,50 | GBp 24,00 | 1,12M |
| 2026-09-01 | GBp 24,00 | -3,03 % | GBp 24,75 | GBp 26,00 | GBp 23,70 | 852,51K |
| 2026-08-28 | GBp 24,75 | +3,99 % | GBp 24,00 | GBp 25,50 | GBp 23,55 | 3,18M |
| 2026-08-27 | GBp 23,80 | -2,86 % | GBp 24,25 | GBp 24,50 | GBp 23,50 | 147,41K |
| 2026-08-26 | GBp 24,50 | -2,39 % | GBp 25,00 | GBp 25,50 | GBp 24,00 | 315,18K |
| 2026-08-25 | GBp 25,10 | +0,40 % | GBp 24,50 | GBp 25,50 | GBp 24,40 | 414,11K |
| 2026-08-24 | GBp 25,00 | +1,21 % | GBp 24,00 | GBp 25,00 | GBp 23,50 | 356,67K |
| 2026-08-21 | GBp 24,70 | +2,92 % | GBp 24,00 | GBp 24,70 | GBp 23,60 | 532,14K |
| 2026-08-20 | GBp 24,00 | 0,00 % | GBp 24,00 | GBp 24,50 | GBp 23,50 | 245,30K |
| 2026-08-19 | GBp 24,00 | +0,42 % | GBp 24,00 | GBp 24,50 | GBp 23,50 | 328,07K |
| 2026-08-18 | GBp 23,90 | -2,45 % | GBp 24,00 | GBp 24,50 | GBp 23,50 | 209,18K |
| 2026-08-17 | GBp 24,50 | +4,26 % | GBp 23,75 | GBp 24,50 | GBp 23,35 | 372,11K |
| 2026-08-14 | GBp 23,50 | -3,29 % | GBp 24,25 | GBp 25,00 | GBp 23,50 | 481,08K |
| 2026-08-13 | GBp 24,30 | +5,65 % | GBp 22,75 | GBp 25,00 | GBp 22,00 | 845,21K |
| 2026-08-12 | GBp 23,00 | +5,50 % | GBp 22,00 | GBp 23,50 | GBp 21,00 | 447,42K |
| 2026-08-11 | GBp 21,80 | -0,91 % | GBp 22,00 | GBp 23,00 | GBp 21,00 | 204,61K |
| 2026-08-10 | GBp 22,00 | 0,00 % | GBp 21,50 | GBp 22,50 | GBp 21,00 | 789,95K |
| 2026-08-07 | GBp 22,00 | -0,45 % | GBp 22,00 | GBp 22,17 | GBp 21,00 | 648,58K |
| 2026-08-06 | GBp 22,10 | -1,34 % | GBp 21,50 | GBp 22,50 | GBp 21,00 | 969,41K |
| 2026-08-05 | GBp 22,40 | +4,19 % | GBp 22,00 | GBp 22,48 | GBp 21,00 | 476,85K |
| 2026-08-04 | GBp 21,50 | -2,27 % | GBp 21,50 | GBp 22,00 | GBp 21,00 | 224,76K |
| 2026-08-03 | GBp 22,00 | +4,27 % | GBp 22,25 | GBp 23,00 | GBp 21,00 | 158,43K |
| 2026-07-31 | GBp 21,10 | -2,31 % | GBp 21,50 | GBp 23,00 | GBp 21,00 | 573,69K |
| 2026-07-30 | GBp 21,60 | -1,82 % | GBp 21,50 | GBp 22,00 | GBp 21,00 | 1,15M |
| 2026-07-29 | GBp 22,00 | 0,00 % | GBp 22,00 | GBp 23,00 | GBp 20,50 | 447,53K |
| 2026-07-28 | GBp 22,00 | +2,33 % | GBp 21,50 | GBp 23,00 | GBp 21,00 | 46,47K |
| 2026-07-27 | GBp 21,50 | 0,00 % | GBp 21,50 | GBp 22,00 | GBp 21,00 | 50,57K |
| 2026-07-24 | GBp 21,50 | -2,27 % | GBp 21,75 | GBp 22,50 | GBp 21,30 | 294,08K |
| 2026-07-23 | GBp 22,00 | +2,33 % | GBp 21,50 | GBp 22,50 | GBp 21,00 | 177,97K |
| 2026-07-22 | GBp 21,50 | -2,27 % | GBp 22,25 | GBp 23,00 | GBp 21,00 | 303,79K |
| 2026-07-21 | GBp 22,00 | +3,77 % | GBp 22,25 | GBp 23,00 | GBp 21,55 | 11,44K |
| 2026-07-20 | GBp 21,20 | -4,72 % | GBp 22,25 | GBp 23,00 | GBp 21,20 | 92,66K |
| 2026-07-17 | GBp 22,25 | 0,00 % | GBp 22,25 | GBp 23,00 | GBp 21,50 | 111,43K |
| 2026-07-16 | GBp 22,25 | -1,11 % | GBp 23,00 | GBp 23,50 | GBp 21,60 | 221,54K |
| 2026-07-15 | GBp 22,50 | -2,17 % | GBp 23,00 | GBp 23,90 | GBp 22,00 | 530,47K |
| 2026-07-14 | GBp 23,00 | +4,55 % | GBp 22,00 | GBp 23,50 | GBp 21,50 | 876,96K |
| 2026-07-13 | GBp 22,00 | 0,00 % | GBp 22,00 | GBp 22,50 | GBp 21,50 | 192,26K |
| 2026-07-10 | GBp 22,00 | +2,33 % | GBp 22,00 | GBp 22,50 | GBp 21,50 | 189,02K |
| 2026-07-09 | GBp 21,50 | -2,27 % | GBp 22,00 | GBp 22,50 | GBp 21,50 | 41,37K |
| 2026-07-08 | GBp 22,00 | -2,22 % | GBp 22,50 | GBp 23,00 | GBp 21,00 | 1,18M |
| 2026-07-07 | GBp 22,50 | +0,45 % | GBp 22,50 | GBp 23,00 | GBp 21,70 | 421,24K |
| 2026-07-06 | GBp 22,40 | +4,19 % | GBp 21,50 | GBp 23,00 | GBp 21,00 | 213,58K |
| 2026-07-03 | GBp 21,50 | +2,38 % | GBp 21,25 | GBp 22,00 | GBp 20,10 | 313,35K |
| 2026-07-02 | GBp 21,00 | -1,18 % | GBp 21,25 | GBp 22,00 | GBp 20,50 | 669,72K |
| 2026-07-01 | GBp 21,25 | -1,16 % | GBp 21,50 | GBp 22,00 | GBp 20,50 | 273,37K |
| 2026-06-30 | GBp 21,50 | -2,27 % | GBp 21,75 | GBp 22,50 | GBp 20,50 | 178,25K |
| 2026-06-29 | GBp 22,00 | +3,53 % | GBp 21,25 | GBp 22,50 | GBp 20,90 | 199,14K |
| 2026-06-26 | GBp 21,25 | -3,41 % | GBp 21,25 | GBp 22,00 | GBp 20,50 | 420,71K |
| 2026-06-25 | GBp 22,00 | +2,33 % | GBp 21,50 | GBp 22,00 | GBp 20,50 | 411,82K |
| 2026-06-24 | GBp 21,50 | -3,37 % | GBp 21,75 | GBp 21,92 | GBp 21,05 | 275,77K |
| 2026-06-23 | GBp 22,25 | 0,00 % | GBp 22,25 | GBp 22,37 | GBp 21,50 | 455,99K |
| 2026-06-22 | GBp 22,25 | +2,30 % | GBp 21,75 | GBp 23,00 | GBp 21,00 | 148,50K |
| 2026-06-19 | GBp 21,75 | +3,08 % | GBp 21,25 | GBp 22,50 | GBp 21,00 | 488,77K |
| 2026-06-18 | GBp 21,10 | -10,21 % | GBp 23,50 | GBp 23,68 | GBp 21,00 | 3,62M |
| 2026-06-17 | GBp 23,50 | +0,43 % | GBp 23,50 | GBp 23,73 | GBp 23,00 | 152,07K |
| 2026-06-16 | GBp 23,40 | +0,65 % | GBp 23,25 | GBp 24,00 | GBp 22,50 | 404,67K |
| 2026-06-15 | GBp 23,25 | +1,09 % | GBp 23,00 | GBp 24,00 | GBp 22,50 | 230,80K |
| 2026-06-12 | GBp 23,00 | -0,86 % | GBp 23,00 | GBp 23,50 | GBp 22,95 | 230,42K |
| 2026-06-11 | GBp 23,20 | +0,87 % | GBp 23,25 | GBp 24,00 | GBp 22,50 | 136,89K |
| 2026-06-10 | GBp 23,00 | -8,00 % | GBp 25,00 | GBp 25,00 | GBp 22,50 | 1,10M |
| 2026-06-09 | GBp 25,00 | -1,57 % | GBp 24,75 | GBp 26,00 | GBp 24,50 | 2,46M |
| 2026-06-08 | GBp 25,40 | +5,39 % | GBp 24,50 | GBp 26,40 | GBp 24,00 | 1,14M |
| 2026-06-05 | GBp 24,10 | +0,42 % | GBp 24,00 | GBp 25,00 | GBp 23,50 | 229,11K |
| 2026-06-04 | GBp 24,00 | +0,42 % | GBp 24,00 | GBp 25,00 | GBp 23,50 | 282,71K |
| 2026-06-03 | GBp 23,90 | -5,35 % | GBp 25,25 | GBp 25,70 | GBp 23,50 | 971,13K |
| 2026-06-02 | GBp 25,25 | +1,00 % | GBp 25,25 | GBp 26,00 | GBp 24,50 | 734,49K |
| 2026-06-01 | GBp 25,00 | -0,99 % | GBp 25,25 | GBp 26,00 | GBp 24,50 | 565,08K |
| 2026-05-29 | GBp 25,25 | +3,06 % | GBp 24,50 | GBp 26,00 | GBp 24,50 | 658,23K |
| 2026-05-28 | GBp 24,50 | +2,08 % | GBp 24,25 | GBp 25,00 | GBp 24,00 | 422,61K |