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 4.975,00 | -0,34 % | GBp 4.951,00 | GBp 4.995,00 | GBp 4.891,00 | 450,40K |
| 2026-09-30 | GBp 4.992,00 | +2,09 % | GBp 4.910,00 | GBp 5.096,00 | GBp 4.910,00 | 2,58M |
| 2026-09-29 | GBp 4.890,00 | -0,14 % | GBp 4.896,00 | GBp 4.917,00 | GBp 4.850,00 | 1,45M |
| 2026-09-28 | GBp 4.897,00 | -0,16 % | GBp 4.941,00 | GBp 4.997,00 | GBp 4.897,00 | 659,56K |
| 2026-09-25 | GBp 4.905,00 | -0,37 % | GBp 4.899,00 | GBp 4.938,00 | GBp 4.883,00 | 1,72M |
| 2026-09-24 | GBp 4.923,00 | -0,89 % | GBp 4.975,00 | GBp 4.998,00 | GBp 4.910,00 | 1,05M |
| 2026-09-23 | GBp 4.967,00 | -0,74 % | GBp 5.034,00 | GBp 5.084,00 | GBp 4.967,00 | 985,85K |
| 2026-09-22 | GBp 5.004,00 | +0,50 % | GBp 4.984,00 | GBp 5.066,00 | GBp 4.969,00 | 1,26M |
| 2026-09-21 | GBp 4.979,00 | +1,03 % | GBp 4.913,00 | GBp 4.979,00 | GBp 4.888,87 | 858,07K |
| 2026-09-18 | GBp 4.928,00 | -1,56 % | GBp 4.996,00 | GBp 5.000,00 | GBp 4.921,00 | 3,19M |
| 2026-09-17 | GBp 5.006,00 | -0,99 % | GBp 5.082,00 | GBp 5.084,00 | GBp 4.981,00 | 3,08M |
| 2026-09-16 | GBp 5.056,00 | -0,20 % | GBp 5.080,00 | GBp 5.082,00 | GBp 5.012,00 | 1,19M |
| 2026-09-15 | GBp 5.066,00 | -1,05 % | GBp 5.094,00 | GBp 5.144,00 | GBp 5.034,00 | 1,89M |
| 2026-09-14 | GBp 5.120,00 | +2,40 % | GBp 5.018,00 | GBp 5.136,00 | GBp 5.018,00 | 1,05M |
| 2026-09-11 | GBp 5.000,00 | -1,15 % | GBp 5.050,00 | GBp 5.082,00 | GBp 4.993,00 | 1,40M |
| 2026-09-10 | GBp 5.058,00 | +1,40 % | GBp 4.972,00 | GBp 5.058,00 | GBp 4.958,00 | 1,42M |
| 2026-09-09 | GBp 4.988,00 | -1,15 % | GBp 5.040,00 | GBp 5.120,00 | GBp 4.971,00 | 1,18M |
| 2026-09-08 | GBp 5.046,00 | -0,86 % | GBp 5.084,00 | GBp 5.141,18 | GBp 5.026,00 | 1,05M |
| 2026-09-07 | GBp 5.090,00 | -0,47 % | GBp 5.050,00 | GBp 5.116,00 | GBp 5.046,00 | 648,51K |
| 2026-09-04 | GBp 5.114,00 | +0,67 % | GBp 5.064,00 | GBp 5.142,00 | GBp 5.054,00 | 879,17K |
| 2026-09-03 | GBp 5.080,00 | -2,79 % | GBp 5.224,00 | GBp 5.232,00 | GBp 5.080,00 | 1,08M |
| 2026-09-02 | GBp 5.226,00 | -2,50 % | GBp 5.320,00 | GBp 5.330,00 | GBp 5.210,00 | 2,31M |
| 2026-09-01 | GBp 5.360,00 | +4,44 % | GBp 5.388,00 | GBp 5.436,00 | GBp 5.296,00 | 2,80M |
| 2026-08-28 | GBp 5.132,00 | +0,31 % | GBp 5.110,00 | GBp 5.152,00 | GBp 5.100,00 | 1,30M |
| 2026-08-27 | GBp 5.116,00 | -0,81 % | GBp 5.136,00 | GBp 5.158,00 | GBp 5.072,00 | 818,08K |
| 2026-08-26 | GBp 5.158,00 | +0,16 % | GBp 5.156,00 | GBp 5.214,00 | GBp 5.144,00 | 1,86M |
| 2026-08-25 | GBp 5.150,00 | -0,58 % | GBp 5.182,00 | GBp 5.194,00 | GBp 5.124,00 | 1,23M |
| 2026-08-24 | GBp 5.180,00 | +0,74 % | GBp 5.150,00 | GBp 5.182,00 | GBp 5.116,00 | 818,62K |
| 2026-08-21 | GBp 5.142,00 | +2,90 % | GBp 5.002,00 | GBp 5.166,00 | GBp 5.002,00 | 1,57M |
| 2026-08-20 | GBp 4.997,00 | +0,06 % | GBp 5.000,00 | GBp 5.034,00 | GBp 4.976,00 | 1,28M |
| 2026-08-19 | GBp 4.994,00 | +0,08 % | GBp 4.984,00 | GBp 5.034,00 | GBp 4.961,00 | 990,33K |
| 2026-08-18 | GBp 4.990,00 | -0,72 % | GBp 5.024,00 | GBp 5.028,00 | GBp 4.973,00 | 977,31K |
| 2026-08-17 | GBp 5.026,00 | -1,72 % | GBp 5.100,00 | GBp 5.176,00 | GBp 5.002,00 | 3,14M |
| 2026-08-14 | GBp 5.114,00 | -0,51 % | GBp 5.140,00 | GBp 5.158,00 | GBp 5.088,00 | 3,00M |
| 2026-08-13 | GBp 5.140,00 | +0,04 % | GBp 5.140,00 | GBp 5.198,58 | GBp 5.126,00 | 1,38M |
| 2026-08-12 | GBp 5.138,00 | -2,76 % | GBp 5.276,00 | GBp 5.316,00 | GBp 5.100,00 | 1,31M |
| 2026-08-11 | GBp 5.284,00 | 0,00 % | GBp 5.268,00 | GBp 5.306,00 | GBp 5.250,00 | 2,52M |
| 2026-08-10 | GBp 5.284,00 | -0,41 % | GBp 5.296,00 | GBp 5.302,00 | GBp 5.214,00 | 1,34M |
| 2026-08-07 | GBp 5.306,00 | +1,11 % | GBp 5.242,00 | GBp 5.332,00 | GBp 5.240,00 | 1,89M |
| 2026-08-06 | GBp 5.248,00 | -1,76 % | GBp 5.286,00 | GBp 5.362,00 | GBp 5.248,00 | 1,65M |
| 2026-08-05 | GBp 5.342,00 | +1,33 % | GBp 5.300,00 | GBp 5.440,00 | GBp 5.292,00 | 3,06M |
| 2026-08-04 | GBp 5.272,00 | -0,15 % | GBp 5.278,00 | GBp 5.306,00 | GBp 5.244,00 | 1,19M |
| 2026-08-03 | GBp 5.280,00 | +0,76 % | GBp 5.238,00 | GBp 5.342,00 | GBp 5.236,88 | 1,80M |
| 2026-07-31 | GBp 5.240,00 | -1,13 % | GBp 5.270,00 | GBp 5.290,00 | GBp 5.192,00 | 1,19M |
| 2026-07-30 | GBp 5.300,00 | -1,85 % | GBp 5.362,00 | GBp 5.392,00 | GBp 5.274,00 | 2,28M |
| 2026-07-29 | GBp 5.400,00 | +4,33 % | GBp 5.500,00 | GBp 5.562,00 | GBp 5.284,00 | 2,47M |
| 2026-07-28 | GBp 5.176,00 | +2,98 % | GBp 5.132,00 | GBp 5.207,00 | GBp 5.120,00 | 1,15M |
| 2026-07-27 | GBp 5.026,00 | +1,54 % | GBp 5.018,00 | GBp 5.078,00 | GBp 4.979,00 | 1,49M |
| 2026-07-24 | GBp 4.950,00 | +0,24 % | GBp 4.949,00 | GBp 4.971,00 | GBp 4.917,00 | 652,57K |
| 2026-07-23 | GBp 4.938,00 | -1,91 % | GBp 5.020,00 | GBp 5.032,00 | GBp 4.895,00 | 1,12M |
| 2026-07-22 | GBp 5.034,00 | +1,94 % | GBp 5.004,00 | GBp 5.678,00 | GBp 4.973,00 | 990,83K |
| 2026-07-21 | GBp 4.938,00 | -2,57 % | GBp 5.044,00 | GBp 5.062,00 | GBp 4.938,00 | 768,05K |
| 2026-07-20 | GBp 5.068,00 | -0,35 % | GBp 5.040,00 | GBp 5.080,00 | GBp 5.006,00 | 861,33K |
| 2026-07-17 | GBp 5.086,00 | -0,12 % | GBp 5.138,00 | GBp 5.150,00 | GBp 5.058,00 | 1,47M |
| 2026-07-16 | GBp 5.092,00 | +1,84 % | GBp 4.955,00 | GBp 5.094,00 | GBp 4.924,00 | 1,17M |
| 2026-07-15 | GBp 5.000,00 | +0,54 % | GBp 4.945,00 | GBp 5.002,00 | GBp 4.907,00 | 1,47M |
| 2026-07-14 | GBp 4.973,00 | -0,98 % | GBp 4.988,00 | GBp 5.002,00 | GBp 4.932,00 | 788,78K |
| 2026-07-13 | GBp 5.022,00 | +0,08 % | GBp 5.038,00 | GBp 5.076,00 | GBp 5.018,00 | 832,15K |
| 2026-07-10 | GBp 5.018,00 | +0,42 % | GBp 5.010,00 | GBp 5.054,00 | GBp 4.982,00 | 1,98M |
| 2026-07-09 | GBp 4.997,00 | -1,36 % | GBp 5.040,00 | GBp 5.570,00 | GBp 4.988,00 | 562,85K |
| 2026-07-08 | GBp 5.066,00 | -2,46 % | GBp 5.168,00 | GBp 5.172,00 | GBp 5.028,00 | 1,26M |
| 2026-07-07 | GBp 5.194,00 | +2,08 % | GBp 5.156,00 | GBp 5.850,00 | GBp 5.146,00 | 1,06M |
| 2026-07-06 | GBp 5.088,00 | -0,47 % | GBp 5.114,00 | GBp 5.154,00 | GBp 5.068,00 | 1,38M |
| 2026-07-03 | GBp 5.112,00 | -0,31 % | GBp 5.172,00 | GBp 5.236,00 | GBp 5.048,00 | 870,95K |
| 2026-07-02 | GBp 5.128,00 | +2,81 % | GBp 4.995,00 | GBp 5.132,00 | GBp 4.995,00 | 1,13M |
| 2026-07-01 | GBp 4.988,00 | +1,57 % | GBp 4.909,00 | GBp 5.008,00 | GBp 4.902,00 | 1,05M |
| 2026-06-30 | GBp 4.911,00 | -0,63 % | GBp 4.937,00 | GBp 4.962,00 | GBp 4.898,69 | 1,37M |
| 2026-06-29 | GBp 4.942,00 | +0,22 % | GBp 4.918,00 | GBp 4.976,00 | GBp 3.946,00 | 1,57M |
| 2026-06-26 | GBp 4.931,00 | +2,15 % | GBp 4.843,00 | GBp 4.956,00 | GBp 4.830,25 | 1,59M |
| 2026-06-25 | GBp 4.827,00 | +1,03 % | GBp 4.778,00 | GBp 4.851,00 | GBp 4.759,00 | 1,96M |
| 2026-06-24 | GBp 4.778,00 | +2,64 % | GBp 4.651,00 | GBp 4.778,00 | GBp 4.625,00 | 1,32M |
| 2026-06-23 | GBp 4.655,00 | +0,65 % | GBp 4.618,00 | GBp 4.673,00 | GBp 4.602,00 | 1,01M |
| 2026-06-22 | GBp 4.625,00 | +0,24 % | GBp 4.593,00 | GBp 4.626,00 | GBp 4.571,00 | 1,58M |
| 2026-06-19 | GBp 4.614,00 | -0,75 % | GBp 4.644,00 | GBp 4.659,00 | GBp 4.611,00 | 6,62M |
| 2026-06-18 | GBp 4.649,00 | +1,04 % | GBp 4.554,00 | GBp 4.649,00 | GBp 4.539,00 | 1,56M |
| 2026-06-17 | GBp 4.601,00 | -0,84 % | GBp 4.635,00 | GBp 4.649,00 | GBp 4.580,00 | 1,15M |
| 2026-06-16 | GBp 4.640,00 | +0,61 % | GBp 4.659,00 | GBp 4.661,58 | GBp 4.597,86 | 1,09M |
| 2026-06-15 | GBp 4.612,00 | -0,56 % | GBp 4.671,00 | GBp 4.709,00 | GBp 4.608,00 | 1,48M |
| 2026-06-12 | GBp 4.638,00 | +1,27 % | GBp 4.607,00 | GBp 4.809,00 | GBp 3.664,00 | 1,64M |
| 2026-06-11 | GBp 4.580,00 | -1,46 % | GBp 4.643,00 | GBp 4.648,00 | GBp 4.580,00 | 1,93M |
| 2026-06-10 | GBp 4.648,00 | +2,38 % | GBp 4.567,00 | GBp 4.648,00 | GBp 4.552,00 | 1,90M |
| 2026-06-09 | GBp 4.540,00 | +0,09 % | GBp 4.517,00 | GBp 5.124,00 | GBp 4.507,00 | 1,39M |
| 2026-06-08 | GBp 4.536,00 | -0,29 % | GBp 4.562,00 | GBp 4.579,00 | GBp 3.866,00 | 1,34M |
| 2026-06-05 | GBp 4.549,00 | +1,88 % | GBp 4.511,00 | GBp 5.134,00 | GBp 4.487,00 | 1,01M |
| 2026-06-04 | GBp 4.465,00 | -0,25 % | GBp 4.477,00 | GBp 4.519,00 | GBp 4.448,00 | 2,55M |
| 2026-06-03 | GBp 4.476,00 | +0,74 % | GBp 4.455,00 | GBp 4.498,00 | GBp 4.448,00 | 1,51M |
| 2026-06-02 | GBp 4.443,00 | -0,98 % | GBp 4.505,00 | GBp 4.537,00 | GBp 4.421,00 | 3,23M |
| 2026-06-01 | GBp 4.487,00 | -2,27 % | GBp 4.574,00 | GBp 4.621,33 | GBp 4.478,00 | 1,42M |
| 2026-05-29 | GBp 4.591,00 | -1,96 % | GBp 4.705,00 | GBp 4.708,00 | GBp 4.591,00 | 3,32M |
| 2026-05-28 | GBp 4.683,00 | -2,01 % | GBp 4.754,00 | GBp 4.782,00 | GBp 4.683,00 | 1,33M |