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 18,25 | -2,41 % | GBp 19,00 | GBp 19,00 | GBp 18,00 | 332,80K |
| 2026-09-30 | GBp 18,70 | -1,58 % | GBp 19,00 | GBp 19,00 | GBp 18,50 | 175,49K |
| 2026-09-29 | GBp 19,00 | -1,30 % | GBp 19,25 | GBp 19,50 | GBp 19,00 | 460,37K |
| 2026-09-28 | GBp 19,25 | 0,00 % | GBp 19,25 | GBp 19,50 | GBp 19,00 | 115,34K |
| 2026-09-25 | GBp 19,25 | +0,26 % | GBp 19,25 | GBp 19,50 | GBp 19,00 | 5,59K |
| 2026-09-24 | GBp 19,20 | -0,52 % | GBp 19,25 | GBp 19,50 | GBp 19,00 | 80,90K |
| 2026-09-23 | GBp 19,30 | -0,52 % | GBp 19,25 | GBp 19,50 | GBp 19,00 | 569,78K |
| 2026-09-22 | GBp 19,40 | +0,78 % | GBp 19,25 | GBp 19,42 | GBp 19,33 | 219,00K |
| 2026-09-21 | GBp 19,25 | +1,32 % | GBp 19,25 | GBp 19,60 | GBp 19,00 | 3,37K |
| 2026-09-18 | GBp 19,00 | 0,00 % | GBp 19,25 | GBp 19,50 | GBp 19,00 | 102,45K |
| 2026-09-17 | GBp 19,00 | -5,00 % | GBp 19,25 | GBp 19,50 | GBp 19,00 | 2,27M |
| 2026-09-16 | GBp 20,00 | +2,56 % | GBp 19,75 | GBp 20,00 | GBp 19,00 | 255,40K |
| 2026-09-15 | GBp 19,50 | -2,50 % | GBp 19,75 | GBp 20,00 | GBp 19,50 | 349,92K |
| 2026-09-14 | GBp 20,00 | +1,27 % | GBp 19,75 | GBp 21,00 | GBp 19,50 | 1,06M |
| 2026-09-11 | GBp 19,75 | +6,76 % | GBp 18,50 | GBp 19,50 | GBp 18,50 | 466,05K |
| 2026-09-10 | GBp 18,50 | +4,23 % | GBp 18,25 | GBp 19,00 | GBp 18,00 | 677,10K |
| 2026-09-09 | GBp 17,75 | +1,43 % | GBp 17,50 | GBp 18,50 | GBp 17,00 | 12,97M |
| 2026-09-08 | GBp 17,50 | +6,06 % | GBp 16,50 | GBp 17,50 | GBp 16,60 | 445,84K |
| 2026-09-07 | GBp 16,50 | +3,13 % | GBp 16,00 | GBp 17,00 | GBp 16,08 | 5,12M |
| 2026-09-04 | GBp 16,00 | +1,59 % | GBp 15,75 | GBp 16,50 | GBp 15,50 | 1,49M |
| 2026-09-03 | GBp 15,75 | +2,27 % | GBp 15,50 | GBp 16,00 | GBp 15,00 | 65,20K |
| 2026-09-02 | GBp 15,40 | -0,65 % | GBp 15,25 | GBp 16,00 | GBp 15,00 | 6,35M |
| 2026-09-01 | GBp 15,50 | 0,00 % | GBp 15,50 | GBp 15,50 | GBp 15,00 | 853,73K |
| 2026-08-28 | GBp 15,50 | 0,00 % | GBp 15,75 | GBp 16,00 | GBp 15,00 | 2,09M |
| 2026-08-27 | GBp 15,50 | -1,90 % | GBp 15,75 | GBp 16,00 | GBp 15,50 | 794,76K |
| 2026-08-26 | GBp 15,80 | +1,94 % | GBp 15,75 | GBp 16,00 | GBp 15,50 | 1,65M |
| 2026-08-25 | GBp 15,50 | -1,27 % | GBp 16,00 | GBp 16,00 | GBp 15,50 | 1,13M |
| 2026-08-24 | GBp 15,70 | -1,88 % | GBp 16,00 | GBp 16,50 | GBp 15,50 | 734,48K |
| 2026-08-21 | GBp 16,00 | 0,00 % | GBp 16,00 | GBp 16,50 | GBp 15,95 | 418,28K |
| 2026-08-20 | GBp 16,00 | -3,03 % | GBp 16,00 | GBp 16,50 | GBp 15,50 | 42,96K |
| 2026-08-19 | GBp 16,50 | 0,00 % | GBp 16,00 | GBp 16,50 | GBp 15,50 | 65,58K |
| 2026-08-18 | GBp 16,50 | 0,00 % | GBp 16,00 | GBp 16,50 | GBp 15,50 | 4,44M |
| 2026-08-17 | GBp 16,50 | 0,00 % | GBp 16,00 | GBp 16,50 | GBp 15,50 | 12,03K |
| 2026-08-14 | GBp 16,50 | +1,23 % | GBp 16,00 | GBp 16,50 | GBp 16,30 | 165,66K |
| 2026-08-13 | GBp 16,30 | 0,00 % | GBp 16,00 | GBp 16,30 | GBp 15,50 | 228,86K |
| 2026-08-12 | GBp 16,30 | -1,21 % | GBp 16,00 | GBp 16,50 | GBp 15,75 | 1,06M |
| 2026-08-11 | GBp 16,50 | +3,13 % | GBp 16,00 | GBp 16,50 | GBp 15,50 | 1,77M |
| 2026-08-10 | GBp 16,00 | 0,00 % | GBp 15,75 | GBp 16,50 | GBp 15,50 | 490,83K |
| 2026-08-07 | GBp 16,00 | -5,33 % | GBp 16,25 | GBp 16,25 | GBp 15,80 | 785,75K |
| 2026-08-06 | GBp 16,90 | +4,00 % | GBp 16,25 | GBp 16,90 | GBp 16,00 | 629,09K |
| 2026-08-05 | GBp 16,25 | +3,17 % | GBp 15,75 | GBp 16,50 | GBp 15,76 | 325,98K |
| 2026-08-04 | GBp 15,75 | -1,56 % | GBp 15,75 | GBp 16,00 | GBp 15,50 | 54,80K |
| 2026-08-03 | GBp 16,00 | +1,59 % | GBp 15,75 | GBp 16,00 | GBp 15,50 | 93,61K |
| 2026-07-31 | GBp 15,75 | -1,56 % | GBp 15,75 | GBp 16,20 | GBp 15,50 | 59,43K |
| 2026-07-30 | GBp 16,00 | 0,00 % | GBp 16,00 | GBp 16,50 | GBp 15,50 | 76,19K |
| 2026-07-29 | GBp 16,00 | 0,00 % | GBp 16,00 | GBp 16,50 | GBp 15,50 | 208,24K |
| 2026-07-28 | GBp 16,00 | 0,00 % | GBp 16,00 | GBp 16,50 | GBp 15,50 | 16,04K |
| 2026-07-27 | GBp 16,00 | 0,00 % | GBp 16,00 | GBp 16,50 | GBp 15,50 | 741,83K |
| 2026-07-24 | GBp 16,00 | 0,00 % | GBp 15,75 | GBp 16,50 | GBp 15,50 | 309,29K |
| 2026-07-23 | GBp 16,00 | +1,59 % | GBp 15,75 | GBp 16,00 | GBp 15,50 | 1,18M |
| 2026-07-22 | GBp 15,75 | 0,00 % | GBp 15,75 | GBp 16,00 | GBp 15,50 | 216,63K |
| 2026-07-21 | GBp 15,75 | 0,00 % | GBp 15,75 | GBp 16,00 | GBp 15,50 | 120,44K |
| 2026-07-20 | GBp 15,75 | -1,56 % | GBp 15,75 | GBp 16,00 | GBp 15,50 | 54,86K |
| 2026-07-17 | GBp 16,00 | +1,59 % | GBp 15,75 | GBp 16,00 | GBp 15,63 | 979,06K |
| 2026-07-16 | GBp 15,75 | 0,00 % | GBp 15,75 | GBp 16,00 | GBp 15,50 | 414,09K |
| 2026-07-15 | GBp 15,75 | 0,00 % | GBp 15,75 | GBp 15,80 | GBp 15,80 | 46,88K |
| 2026-07-14 | GBp 15,75 | -0,32 % | GBp 16,00 | GBp 16,00 | GBp 15,50 | 3,29K |
| 2026-07-13 | GBp 15,80 | 0,00 % | GBp 16,00 | GBp 16,50 | GBp 15,50 | 134,08K |
| 2026-07-10 | GBp 15,80 | -1,25 % | GBp 16,00 | GBp 15,84 | GBp 15,80 | 46,20K |
| 2026-07-09 | GBp 16,00 | 0,00 % | GBp 16,00 | GBp 16,50 | GBp 15,50 | 13,11K |
| 2026-07-08 | GBp 16,00 | 0,00 % | GBp 16,00 | GBp 16,00 | GBp 15,84 | 23,90K |
| 2026-07-07 | GBp 16,00 | +0,63 % | GBp 16,00 | GBp 16,50 | GBp 15,50 | 216,84K |
| 2026-07-06 | GBp 15,90 | +0,63 % | GBp 15,75 | GBp 16,18 | GBp 15,50 | 532,53K |
| 2026-07-03 | GBp 15,80 | +0,32 % | GBp 15,75 | GBp 16,00 | GBp 15,50 | 34,82K |
| 2026-07-02 | GBp 15,75 | 0,00 % | GBp 15,75 | GBp 15,99 | GBp 15,99 | 48,11K |
| 2026-07-01 | GBp 15,75 | -0,32 % | GBp 15,75 | GBp 16,00 | GBp 15,50 | 56,80K |
| 2026-06-30 | GBp 15,80 | +0,32 % | GBp 15,75 | GBp 16,00 | GBp 15,50 | 85,60K |
| 2026-06-29 | GBp 15,75 | 0,00 % | GBp 15,75 | GBp 16,00 | GBp 15,50 | 80,26K |
| 2026-06-26 | GBp 15,75 | -1,56 % | GBp 16,00 | GBp 16,00 | GBp 15,50 | 17,47K |
| 2026-06-25 | GBp 16,00 | -1,54 % | GBp 16,25 | GBp 16,50 | GBp 16,00 | 273,14K |
| 2026-06-24 | GBp 16,25 | -3,27 % | GBp 16,25 | GBp 16,50 | GBp 16,00 | 435,38K |
| 2026-06-23 | GBp 16,80 | 0,00 % | GBp 16,80 | GBp 17,00 | GBp 16,00 | 360,72K |
| 2026-06-22 | GBp 16,80 | +2,44 % | GBp 16,80 | GBp 17,00 | GBp 16,60 | 274,03K |
| 2026-06-19 | GBp 16,40 | -2,38 % | GBp 16,80 | GBp 17,00 | GBp 16,40 | 309,85K |
| 2026-06-18 | GBp 16,80 | 0,00 % | GBp 16,80 | GBp 17,00 | GBp 16,60 | 80,11K |
| 2026-06-17 | GBp 16,80 | +1,82 % | GBp 16,80 | GBp 17,00 | GBp 16,60 | 138,42K |
| 2026-06-16 | GBp 16,50 | -1,79 % | GBp 16,80 | GBp 17,00 | GBp 16,50 | 176,61K |
| 2026-06-15 | GBp 16,80 | +2,44 % | GBp 16,75 | GBp 17,00 | GBp 16,60 | 535,16K |
| 2026-06-12 | GBp 16,40 | -0,61 % | GBp 16,50 | GBp 17,00 | GBp 15,80 | 336,08K |
| 2026-06-11 | GBp 16,50 | 0,00 % | GBp 16,50 | GBp 17,00 | GBp 15,80 | 221,63K |
| 2026-06-10 | GBp 16,50 | +0,61 % | GBp 16,50 | GBp 16,40 | GBp 16,05 | 93,16K |
| 2026-06-09 | GBp 16,40 | -2,96 % | GBp 16,75 | GBp 17,00 | GBp 16,00 | 141,91K |
| 2026-06-08 | GBp 16,90 | +2,42 % | GBp 16,75 | GBp 17,00 | GBp 16,50 | 1,12M |
| 2026-06-05 | GBp 16,50 | +3,13 % | GBp 15,75 | GBp 17,00 | GBp 15,50 | 1,94M |
| 2026-06-04 | GBp 16,00 | +4,23 % | GBp 15,50 | GBp 16,00 | GBp 15,00 | 254,73K |
| 2026-06-03 | GBp 15,35 | 0,00 % | GBp 15,35 | GBp 15,50 | GBp 15,20 | 4,36M |
| 2026-06-02 | GBp 15,35 | +0,33 % | GBp 15,35 | GBp 15,50 | GBp 15,20 | 2,16K |
| 2026-06-01 | GBp 15,30 | -0,65 % | GBp 15,35 | GBp 15,50 | GBp 15,20 | 20,95K |
| 2026-05-29 | GBp 15,40 | -1,91 % | GBp 15,70 | GBp 16,00 | GBp 15,25 | 174,35K |
| 2026-05-28 | GBp 15,70 | +1,95 % | GBp 15,70 | GBp 16,00 | GBp 15,40 | 50,74K |