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 |
|---|---|---|---|---|---|---|
| 2026-09-30 | GBp 141,50 | -5,35 % | GBp 148,00 | GBp 150,00 | GBp 130,00 | 457,30K |
| 2026-09-29 | GBp 149,50 | +0,34 % | GBp 149,00 | GBp 154,00 | GBp 146,00 | 25,65K |
| 2026-09-28 | GBp 149,00 | -0,33 % | GBp 149,50 | GBp 153,00 | GBp 146,70 | 17,07K |
| 2026-09-25 | GBp 149,50 | -2,92 % | GBp 152,50 | GBp 155,00 | GBp 146,00 | 31,91K |
| 2026-09-24 | GBp 154,00 | -0,32 % | GBp 150,50 | GBp 154,00 | GBp 148,63 | 83,92K |
| 2026-09-23 | GBp 154,50 | +1,31 % | GBp 152,50 | GBp 155,00 | GBp 149,00 | 31,50K |
| 2026-09-22 | GBp 152,50 | -0,65 % | GBp 150,50 | GBp 156,00 | GBp 148,00 | 53,44K |
| 2026-09-21 | GBp 153,50 | +1,66 % | GBp 151,00 | GBp 153,50 | GBp 147,00 | 36,85K |
| 2026-09-18 | GBp 151,00 | +0,67 % | GBp 151,00 | GBp 152,00 | GBp 150,12 | 24,65K |
| 2026-09-17 | GBp 150,00 | -3,54 % | GBp 154,50 | GBp 157,00 | GBp 150,00 | 66,82K |
| 2026-09-16 | GBp 155,50 | +0,97 % | GBp 154,00 | GBp 158,00 | GBp 153,00 | 14,61K |
| 2026-09-15 | GBp 154,00 | -0,65 % | GBp 154,50 | GBp 155,00 | GBp 153,00 | 59,87K |
| 2026-09-14 | GBp 155,00 | -0,64 % | GBp 156,00 | GBp 159,00 | GBp 153,20 | 83,78K |
| 2026-09-11 | GBp 156,00 | 0,00 % | GBp 156,00 | GBp 157,00 | GBp 154,04 | 25,33K |
| 2026-09-10 | GBp 156,00 | -2,50 % | GBp 157,50 | GBp 160,00 | GBp 153,22 | 96,19K |
| 2026-09-09 | GBp 160,00 | +0,63 % | GBp 159,00 | GBp 162,00 | GBp 158,00 | 51,42K |
| 2026-09-08 | GBp 159,00 | -0,31 % | GBp 159,50 | GBp 160,00 | GBp 158,00 | 13,63K |
| 2026-09-07 | GBp 159,50 | -0,31 % | GBp 159,50 | GBp 160,00 | GBp 159,01 | 22,25K |
| 2026-09-04 | GBp 160,00 | 0,00 % | GBp 159,50 | GBp 160,00 | GBp 159,05 | 23,92K |
| 2026-09-03 | GBp 160,00 | +0,31 % | GBp 159,50 | GBp 160,00 | GBp 159,11 | 9,63K |
| 2026-09-02 | GBp 159,50 | -1,85 % | GBp 162,50 | GBp 165,00 | GBp 157,00 | 81,36K |
| 2026-09-01 | GBp 162,50 | -0,91 % | GBp 165,50 | GBp 169,50 | GBp 160,00 | 53,21K |
| 2026-08-28 | GBp 164,00 | -3,24 % | GBp 165,50 | GBp 168,00 | GBp 163,50 | 61,80K |
| 2026-08-27 | GBp 169,50 | +0,89 % | GBp 165,50 | GBp 169,50 | GBp 163,00 | 25,87K |
| 2026-08-26 | GBp 168,00 | 0,00 % | GBp 165,50 | GBp 168,00 | GBp 163,00 | 27,70K |
| 2026-08-25 | GBp 168,00 | +0,30 % | GBp 167,00 | GBp 170,00 | GBp 163,05 | 40,54K |
| 2026-08-24 | GBp 167,50 | 0,00 % | GBp 167,50 | GBp 170,00 | GBp 165,00 | 85,32K |
| 2026-08-21 | GBp 167,50 | +2,13 % | GBp 164,00 | GBp 170,00 | GBp 163,00 | 53,66K |
| 2026-08-20 | GBp 164,00 | 0,00 % | GBp 164,00 | GBp 165,00 | GBp 163,00 | 35,84K |
| 2026-08-19 | GBp 164,00 | -2,09 % | GBp 167,50 | GBp 170,00 | GBp 161,00 | 40,92K |
| 2026-08-18 | GBp 167,50 | 0,00 % | GBp 167,50 | GBp 170,00 | GBp 165,00 | 10,42K |
| 2026-08-17 | GBp 167,50 | -2,05 % | GBp 171,00 | GBp 174,00 | GBp 165,00 | 71,24K |
| 2026-08-14 | GBp 171,00 | +1,48 % | GBp 168,50 | GBp 174,00 | GBp 167,00 | 54,46K |
| 2026-08-13 | GBp 168,50 | +3,69 % | GBp 162,50 | GBp 170,00 | GBp 160,25 | 45,82K |
| 2026-08-12 | GBp 162,50 | 0,00 % | GBp 162,50 | GBp 165,00 | GBp 159,00 | 58,05K |
| 2026-08-11 | GBp 162,50 | -1,52 % | GBp 165,00 | GBp 168,00 | GBp 160,00 | 93,23K |
| 2026-08-10 | GBp 165,00 | +0,30 % | GBp 164,50 | GBp 168,00 | GBp 162,00 | 67,59K |
| 2026-08-07 | GBp 164,50 | -1,79 % | GBp 167,50 | GBp 170,00 | GBp 160,00 | 226,75K |
| 2026-08-06 | GBp 167,50 | -5,63 % | GBp 177,50 | GBp 180,00 | GBp 165,00 | 165,42K |
| 2026-08-05 | GBp 177,50 | 0,00 % | GBp 177,50 | GBp 180,00 | GBp 175,00 | 107,60K |
| 2026-08-04 | GBp 177,50 | +0,57 % | GBp 176,50 | GBp 180,00 | GBp 174,00 | 23,15K |
| 2026-08-03 | GBp 176,50 | +1,44 % | GBp 172,50 | GBp 179,00 | GBp 172,00 | 112,61K |
| 2026-07-31 | GBp 174,00 | 0,00 % | GBp 174,00 | GBp 175,00 | GBp 173,00 | 35,80K |
| 2026-07-30 | GBp 174,00 | -3,33 % | GBp 180,00 | GBp 185,00 | GBp 173,00 | 57,30K |
| 2026-07-29 | GBp 180,00 | +1,41 % | GBp 177,50 | GBp 190,00 | GBp 175,00 | 59,78K |
| 2026-07-28 | GBp 177,50 | -4,83 % | GBp 186,50 | GBp 190,00 | GBp 176,61 | 69,28K |
| 2026-07-27 | GBp 186,50 | +0,54 % | GBp 184,00 | GBp 190,00 | GBp 180,00 | 278,24K |
| 2026-07-24 | GBp 185,50 | +0,82 % | GBp 184,00 | GBp 188,00 | GBp 180,00 | 133,74K |
| 2026-07-23 | GBp 184,00 | -0,54 % | GBp 185,00 | GBp 190,00 | GBp 180,00 | 229,27K |
| 2026-07-22 | GBp 185,00 | -0,54 % | GBp 186,00 | GBp 190,00 | GBp 180,00 | 181,47K |
| 2026-07-21 | GBp 186,00 | 0,00 % | GBp 186,00 | GBp 190,00 | GBp 183,20 | 162,43K |
| 2026-07-20 | GBp 186,00 | 0,00 % | GBp 186,00 | GBp 190,00 | GBp 182,00 | 71,40K |
| 2026-07-17 | GBp 186,00 | 0,00 % | GBp 186,00 | GBp 190,00 | GBp 182,00 | 68,70K |
| 2026-07-16 | GBp 186,00 | 0,00 % | GBp 186,00 | GBp 186,00 | GBp 182,00 | 51,74K |
| 2026-07-15 | GBp 186,00 | 0,00 % | GBp 186,00 | GBp 190,00 | GBp 182,00 | 25,09K |
| 2026-07-14 | GBp 186,00 | -0,80 % | GBp 185,00 | GBp 190,00 | GBp 180,00 | 41,16K |
| 2026-07-13 | GBp 187,50 | -0,79 % | GBp 187,50 | GBp 190,00 | GBp 185,00 | 137,76K |
| 2026-07-10 | GBp 189,00 | -1,05 % | GBp 191,00 | GBp 192,00 | GBp 185,00 | 144,82K |
| 2026-07-09 | GBp 191,00 | -0,52 % | GBp 192,00 | GBp 194,50 | GBp 190,00 | 133,62K |
| 2026-07-08 | GBp 192,00 | 0,00 % | GBp 192,00 | GBp 194,00 | GBp 190,00 | 21,53K |
| 2026-07-07 | GBp 192,00 | +1,05 % | GBp 192,00 | GBp 194,00 | GBp 190,00 | 50,96K |
| 2026-07-06 | GBp 190,00 | -1,55 % | GBp 192,00 | GBp 194,00 | GBp 190,00 | 236,77K |
| 2026-07-03 | GBp 193,00 | +0,26 % | GBp 192,50 | GBp 195,00 | GBp 190,00 | 35,61K |
| 2026-07-02 | GBp 192,50 | -4,94 % | GBp 197,50 | GBp 200,00 | GBp 190,00 | 131,83K |
| 2026-07-01 | GBp 202,50 | -0,74 % | GBp 203,00 | GBp 206,00 | GBp 200,00 | 93,48K |
| 2026-06-30 | GBp 204,00 | +1,24 % | GBp 201,50 | GBp 210,00 | GBp 199,82 | 143,76K |
| 2026-06-29 | GBp 201,50 | +3,33 % | GBp 195,00 | GBp 205,00 | GBp 190,00 | 217,06K |
| 2026-06-26 | GBp 195,00 | 0,00 % | GBp 195,00 | GBp 200,00 | GBp 190,00 | 63,02K |
| 2026-06-25 | GBp 195,00 | +5,41 % | GBp 185,00 | GBp 200,00 | GBp 182,60 | 107,69K |
| 2026-06-24 | GBp 185,00 | 0,00 % | GBp 185,00 | GBp 190,00 | GBp 182,00 | 27,55K |
| 2026-06-23 | GBp 185,00 | 0,00 % | GBp 185,00 | GBp 190,00 | GBp 180,00 | 48,64K |
| 2026-06-22 | GBp 185,00 | -2,63 % | GBp 190,00 | GBp 195,00 | GBp 180,00 | 77,29K |
| 2026-06-19 | GBp 190,00 | 0,00 % | GBp 190,00 | GBp 195,00 | GBp 180,50 | 75,95K |
| 2026-06-18 | GBp 190,00 | +3,83 % | GBp 182,50 | GBp 195,00 | GBp 184,90 | 47,52K |
| 2026-06-17 | GBp 183,00 | +0,27 % | GBp 182,50 | GBp 185,00 | GBp 180,00 | 50,43K |
| 2026-06-16 | GBp 182,50 | -1,88 % | GBp 182,50 | GBp 185,00 | GBp 180,00 | 56,36K |
| 2026-06-15 | GBp 186,00 | +3,05 % | GBp 180,50 | GBp 186,00 | GBp 178,23 | 120,09K |
| 2026-06-12 | GBp 180,50 | +1,69 % | GBp 177,50 | GBp 183,00 | GBp 175,00 | 136,55K |
| 2026-06-11 | GBp 177,50 | -4,31 % | GBp 184,00 | GBp 188,00 | GBp 175,00 | 94,88K |
| 2026-06-10 | GBp 185,50 | -3,64 % | GBp 192,50 | GBp 195,00 | GBp 183,00 | 84,36K |
| 2026-06-09 | GBp 192,50 | -2,28 % | GBp 197,00 | GBp 198,00 | GBp 190,00 | 67,25K |
| 2026-06-08 | GBp 197,00 | -4,37 % | GBp 203,00 | GBp 206,00 | GBp 195,00 | 133,56K |
| 2026-06-05 | GBp 206,00 | +0,98 % | GBp 204,00 | GBp 212,80 | GBp 202,00 | 186,76K |
| 2026-06-04 | GBp 204,00 | +1,49 % | GBp 199,00 | GBp 215,00 | GBp 198,00 | 285,83K |
| 2026-06-03 | GBp 201,00 | +1,52 % | GBp 198,00 | GBp 202,00 | GBp 195,00 | 169,32K |
| 2026-06-02 | GBp 198,00 | +3,13 % | GBp 192,00 | GBp 200,00 | GBp 192,00 | 171,53K |
| 2026-06-01 | GBp 192,00 | +1,59 % | GBp 189,00 | GBp 195,00 | GBp 185,00 | 45,74K |
| 2026-05-29 | GBp 189,00 | +4,13 % | GBp 181,50 | GBp 193,00 | GBp 180,00 | 142,06K |
| 2026-05-28 | GBp 181,50 | -0,27 % | GBp 179,00 | GBp 183,00 | GBp 177,00 | 124,01K |
| 2026-05-27 | GBp 182,00 | +5,51 % | GBp 172,50 | GBp 183,00 | GBp 173,90 | 113,56K |