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 1.481,77 | +1,38 % | GBp 1.455,40 | GBp 1.494,60 | GBp 1.455,20 | 3,05M |
| 2026-09-30 | GBp 1.461,60 | -1,32 % | GBp 1.487,80 | GBp 1.499,40 | GBp 1.447,31 | 16,30M |
| 2026-09-29 | GBp 1.481,20 | +0,46 % | GBp 1.486,00 | GBp 1.499,80 | GBp 1.475,00 | 16,50M |
| 2026-09-28 | GBp 1.474,40 | -0,47 % | GBp 1.470,00 | GBp 1.499,80 | GBp 1.467,20 | 20,46M |
| 2026-09-25 | GBp 1.481,40 | -0,18 % | GBp 1.503,00 | GBp 1.511,60 | GBp 1.479,60 | 18,44M |
| 2026-09-24 | GBp 1.484,00 | -1,28 % | GBp 1.496,40 | GBp 1.499,80 | GBp 1.464,40 | 16,07M |
| 2026-09-23 | GBp 1.503,20 | +1,44 % | GBp 1.490,80 | GBp 1.513,00 | GBp 1.480,40 | 8,69M |
| 2026-09-22 | GBp 1.481,80 | -1,53 % | GBp 1.496,00 | GBp 1.510,20 | GBp 1.477,20 | 18,86M |
| 2026-09-21 | GBp 1.504,80 | +3,78 % | GBp 1.465,40 | GBp 1.504,80 | GBp 1.458,20 | 24,16M |
| 2026-09-18 | GBp 1.450,00 | -2,01 % | GBp 1.481,40 | GBp 1.484,00 | GBp 1.439,80 | 36,28M |
| 2026-09-17 | GBp 1.479,80 | +2,72 % | GBp 1.448,40 | GBp 1.483,32 | GBp 1.448,40 | 9,88M |
| 2026-09-16 | GBp 1.440,60 | +1,44 % | GBp 1.438,60 | GBp 1.447,60 | GBp 1.422,20 | 35,25M |
| 2026-09-15 | GBp 1.420,20 | -0,25 % | GBp 1.421,00 | GBp 1.442,60 | GBp 1.410,20 | 16,50M |
| 2026-09-14 | GBp 1.423,80 | -2,12 % | GBp 1.440,00 | GBp 1.447,80 | GBp 1.405,00 | 19,69M |
| 2026-09-11 | GBp 1.454,60 | +1,72 % | GBp 1.435,20 | GBp 1.462,20 | GBp 1.435,20 | 14,20M |
| 2026-09-10 | GBp 1.430,00 | -1,09 % | GBp 1.448,60 | GBp 1.453,60 | GBp 1.416,40 | 8,70M |
| 2026-09-09 | GBp 1.445,80 | -2,38 % | GBp 1.466,20 | GBp 1.470,40 | GBp 1.438,20 | 12,84M |
| 2026-09-08 | GBp 1.481,00 | -0,66 % | GBp 1.486,80 | GBp 1.491,00 | GBp 1.469,78 | 7,70M |
| 2026-09-07 | GBp 1.490,80 | +0,09 % | GBp 1.489,80 | GBp 1.511,00 | GBp 1.489,20 | 6,23M |
| 2026-09-04 | GBp 1.489,40 | +0,62 % | GBp 1.478,20 | GBp 1.496,80 | GBp 1.475,20 | 9,21M |
| 2026-09-03 | GBp 1.480,20 | +0,76 % | GBp 1.461,80 | GBp 1.485,00 | GBp 1.453,80 | 8,43M |
| 2026-09-02 | GBp 1.469,00 | +0,67 % | GBp 1.458,80 | GBp 1.474,40 | GBp 1.450,76 | 14,14M |
| 2026-09-01 | GBp 1.459,20 | -4,64 % | GBp 1.494,40 | GBp 1.498,35 | GBp 1.456,80 | 21,71M |
| 2026-08-28 | GBp 1.530,20 | +0,03 % | GBp 1.538,60 | GBp 1.545,36 | GBp 1.519,20 | 11,50M |
| 2026-08-27 | GBp 1.529,80 | -0,86 % | GBp 1.547,20 | GBp 1.555,20 | GBp 1.521,60 | 21,37M |
| 2026-08-26 | GBp 1.543,00 | +0,85 % | GBp 1.518,80 | GBp 1.558,76 | GBp 1.518,80 | 17,08M |
| 2026-08-25 | GBp 1.530,00 | +1,99 % | GBp 1.515,20 | GBp 1.547,20 | GBp 1.508,00 | 10,10M |
| 2026-08-24 | GBp 1.500,20 | -0,13 % | GBp 1.497,80 | GBp 1.524,80 | GBp 1.495,40 | 10,55M |
| 2026-08-21 | GBp 1.502,20 | +0,19 % | GBp 1.496,20 | GBp 1.511,00 | GBp 1.484,40 | 10,28M |
| 2026-08-20 | GBp 1.499,40 | -1,32 % | GBp 1.519,60 | GBp 1.523,40 | GBp 1.495,80 | 24,22M |
| 2026-08-19 | GBp 1.519,40 | -1,20 % | GBp 1.543,40 | GBp 1.554,40 | GBp 1.512,00 | 18,21M |
| 2026-08-18 | GBp 1.537,80 | -1,66 % | GBp 1.562,20 | GBp 1.563,80 | GBp 1.533,00 | 22,58M |
| 2026-08-17 | GBp 1.563,80 | +1,48 % | GBp 1.560,80 | GBp 1.573,00 | GBp 1.550,60 | 8,53M |
| 2026-08-14 | GBp 1.541,00 | +1,05 % | GBp 1.539,00 | GBp 1.548,40 | GBp 1.529,00 | 17,09M |
| 2026-08-13 | GBp 1.525,00 | -1,36 % | GBp 1.554,80 | GBp 1.555,60 | GBp 1.525,00 | 16,50M |
| 2026-08-12 | GBp 1.546,00 | +0,85 % | GBp 1.542,00 | GBp 1.563,00 | GBp 1.540,60 | 32,82M |
| 2026-08-11 | GBp 1.533,00 | -0,45 % | GBp 1.535,00 | GBp 1.546,80 | GBp 1.522,60 | 8,73M |
| 2026-08-10 | GBp 1.540,00 | +0,65 % | GBp 1.522,60 | GBp 1.553,80 | GBp 1.507,80 | 25,67M |
| 2026-08-07 | GBp 1.530,00 | -0,22 % | GBp 1.526,80 | GBp 1.559,80 | GBp 1.526,00 | 10,79M |
| 2026-08-06 | GBp 1.533,40 | -2,36 % | GBp 1.569,80 | GBp 1.586,00 | GBp 1.533,40 | 17,34M |
| 2026-08-05 | GBp 1.570,40 | +2,68 % | GBp 1.550,00 | GBp 1.581,20 | GBp 1.544,40 | 19,60M |
| 2026-08-04 | GBp 1.529,40 | +1,50 % | GBp 1.531,80 | GBp 1.548,20 | GBp 1.517,20 | 31,36M |
| 2026-08-03 | GBp 1.506,80 | +2,66 % | GBp 1.513,40 | GBp 1.527,80 | GBp 1.495,80 | 55,67M |
| 2026-07-31 | GBp 1.467,80 | +0,33 % | GBp 1.489,80 | GBp 1.520,20 | GBp 1.445,60 | 26,13M |
| 2026-07-30 | GBp 1.463,00 | +6,01 % | GBp 1.447,20 | GBp 1.466,00 | GBp 1.402,60 | 22,43M |
| 2026-07-29 | GBp 1.380,00 | -2,78 % | GBp 1.407,00 | GBp 1.419,80 | GBp 1.378,00 | 29,92M |
| 2026-07-28 | GBp 1.419,40 | +0,41 % | GBp 1.415,00 | GBp 1.440,55 | GBp 1.394,00 | 11,91M |
| 2026-07-27 | GBp 1.413,60 | -0,14 % | GBp 1.440,20 | GBp 1.467,00 | GBp 1.413,20 | 75,51M |
| 2026-07-24 | GBp 1.415,60 | +4,16 % | GBp 1.360,20 | GBp 1.415,60 | GBp 1.355,00 | 28,45M |
| 2026-07-23 | GBp 1.359,00 | -2,37 % | GBp 1.395,00 | GBp 1.399,40 | GBp 1.359,00 | 21,30M |
| 2026-07-22 | GBp 1.392,00 | +1,41 % | GBp 1.376,80 | GBp 1.418,00 | GBp 1.376,40 | 10,32M |
| 2026-07-21 | GBp 1.372,60 | +1,08 % | GBp 1.358,60 | GBp 1.385,80 | GBp 1.358,60 | 12,41M |
| 2026-07-20 | GBp 1.358,00 | -0,56 % | GBp 1.357,20 | GBp 1.374,40 | GBp 1.340,60 | 32,99M |
| 2026-07-17 | GBp 1.365,60 | -0,93 % | GBp 1.358,60 | GBp 1.370,30 | GBp 1.334,36 | 13,34M |
| 2026-07-16 | GBp 1.378,40 | -0,93 % | GBp 1.401,00 | GBp 1.401,00 | GBp 1.280,20 | 12,27M |
| 2026-07-15 | GBp 1.391,40 | -0,77 % | GBp 1.398,80 | GBp 1.409,80 | GBp 1.383,80 | 23,49M |
| 2026-07-14 | GBp 1.402,20 | -0,93 % | GBp 1.400,20 | GBp 1.410,60 | GBp 1.375,80 | 10,46M |
| 2026-07-13 | GBp 1.415,40 | -1,60 % | GBp 1.423,40 | GBp 1.435,60 | GBp 1.399,40 | 7,49M |
| 2026-07-10 | GBp 1.438,40 | +0,14 % | GBp 1.439,20 | GBp 1.447,80 | GBp 1.415,60 | 7,27M |
| 2026-07-09 | GBp 1.436,40 | +2,64 % | GBp 1.430,60 | GBp 1.439,40 | GBp 1.414,80 | 9,01M |
| 2026-07-08 | GBp 1.399,40 | -3,34 % | GBp 1.430,00 | GBp 1.441,20 | GBp 1.387,60 | 18,46M |
| 2026-07-07 | GBp 1.447,80 | -3,74 % | GBp 1.493,80 | GBp 1.493,80 | GBp 1.438,40 | 14,99M |
| 2026-07-06 | GBp 1.504,00 | -0,01 % | GBp 1.504,20 | GBp 1.510,00 | GBp 1.480,40 | 18,76M |
| 2026-07-03 | GBp 1.504,20 | +1,97 % | GBp 1.488,80 | GBp 1.504,20 | GBp 1.478,60 | 10,72M |
| 2026-07-02 | GBp 1.475,20 | +0,97 % | GBp 1.440,40 | GBp 1.499,20 | GBp 1.440,40 | 31,18M |
| 2026-07-01 | GBp 1.461,00 | +1,14 % | GBp 1.450,00 | GBp 1.477,60 | GBp 1.437,00 | 22,09M |
| 2026-06-30 | GBp 1.444,60 | +2,08 % | GBp 1.420,00 | GBp 1.461,00 | GBp 1.415,00 | 20,02M |
| 2026-06-29 | GBp 1.415,20 | +0,64 % | GBp 1.415,00 | GBp 1.421,40 | GBp 1.397,60 | 17,67M |
| 2026-06-26 | GBp 1.406,20 | -1,80 % | GBp 1.417,00 | GBp 1.437,20 | GBp 1.393,80 | 26,08M |
| 2026-06-25 | GBp 1.432,00 | +0,90 % | GBp 1.420,00 | GBp 1.532,60 | GBp 1.416,20 | 35,72M |
| 2026-06-24 | GBp 1.419,20 | +2,01 % | GBp 1.382,00 | GBp 1.419,20 | GBp 1.377,40 | 40,62M |
| 2026-06-23 | GBp 1.391,20 | -1,46 % | GBp 1.398,00 | GBp 1.411,60 | GBp 1.379,20 | 65,45M |
| 2026-06-22 | GBp 1.411,80 | +0,26 % | GBp 1.405,00 | GBp 1.420,20 | GBp 1.389,67 | 44,38M |
| 2026-06-19 | GBp 1.408,20 | -0,10 % | GBp 1.407,20 | GBp 1.421,20 | GBp 1.396,40 | 34,17M |
| 2026-06-18 | GBp 1.409,60 | +1,41 % | GBp 1.402,20 | GBp 1.413,50 | GBp 1.383,20 | 18,30M |
| 2026-06-17 | GBp 1.390,00 | -0,22 % | GBp 1.398,20 | GBp 1.424,20 | GBp 1.381,40 | 16,29M |
| 2026-06-16 | GBp 1.393,00 | +2,55 % | GBp 1.381,60 | GBp 1.407,80 | GBp 1.374,00 | 17,81M |
| 2026-06-15 | GBp 1.358,40 | +3,85 % | GBp 1.367,60 | GBp 1.387,40 | GBp 1.345,80 | 22,14M |
| 2026-06-12 | GBp 1.308,00 | +4,41 % | GBp 1.306,40 | GBp 1.324,20 | GBp 1.283,40 | 25,45M |
| 2026-06-11 | GBp 1.252,80 | +1,56 % | GBp 1.236,40 | GBp 1.260,80 | GBp 1.234,40 | 17,79M |
| 2026-06-10 | GBp 1.233,60 | +0,69 % | GBp 1.225,20 | GBp 1.252,40 | GBp 1.210,00 | 35,03M |
| 2026-06-09 | GBp 1.225,20 | -2,85 % | GBp 1.268,00 | GBp 1.276,80 | GBp 1.225,20 | 42,43M |
| 2026-06-08 | GBp 1.261,20 | +0,10 % | GBp 1.217,80 | GBp 1.264,60 | GBp 1.202,60 | 25,99M |
| 2026-06-05 | GBp 1.260,00 | -0,25 % | GBp 1.267,80 | GBp 1.277,20 | GBp 1.253,20 | 29,10M |
| 2026-06-04 | GBp 1.263,20 | +0,40 % | GBp 1.252,80 | GBp 1.270,00 | GBp 1.244,80 | 14,38M |
| 2026-06-03 | GBp 1.258,20 | -1,75 % | GBp 1.265,80 | GBp 1.273,00 | GBp 1.250,20 | 32,66M |
| 2026-06-02 | GBp 1.280,60 | +0,61 % | GBp 1.291,20 | GBp 1.300,60 | GBp 1.107,40 | 30,55M |
| 2026-06-01 | GBp 1.272,80 | -4,83 % | GBp 1.323,00 | GBp 1.331,00 | GBp 1.230,40 | 47,84M |
| 2026-05-29 | GBp 1.337,40 | +1,73 % | GBp 1.326,00 | GBp 1.420,00 | GBp 1.315,00 | 70,58M |
| 2026-05-28 | GBp 1.314,60 | +1,34 % | GBp 1.285,40 | GBp 1.327,20 | GBp 1.270,80 | 36,29M |