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 75,86 | +10,52 % | GBp 71,91 | GBp 76,00 | GBp 71,00 | 2,36M |
| 2026-09-30 | GBp 68,64 | -1,24 % | GBp 71,46 | GBp 71,53 | GBp 67,20 | 1,34M |
| 2026-09-29 | GBp 69,50 | +5,29 % | GBp 68,00 | GBp 72,00 | GBp 65,56 | 2,29M |
| 2026-09-28 | GBp 66,01 | +6,47 % | GBp 61,80 | GBp 66,67 | GBp 60,33 |
| 1,35M |
| 2026-09-25 | GBp 62,00 | -1,59 % | GBp 64,00 | GBp 67,97 | GBp 60,09 | 1,56M |
| 2026-09-24 | GBp 63,00 | +1,22 % | GBp 60,00 | GBp 64,00 | GBp 58,13 | 1,60M |
| 2026-09-23 | GBp 62,24 | -7,38 % | GBp 68,00 | GBp 71,82 | GBp 54,01 | 4,31M |
| 2026-09-22 | GBp 67,20 | -6,67 % | GBp 72,00 | GBp 78,00 | GBp 65,01 | 3,86M |
| 2026-09-21 | GBp 72,00 | +35,90 % | GBp 56,00 | GBp 74,99 | GBp 55,00 | 8,67M |
| 2026-09-18 | GBp 52,98 | +20,23 % | GBp 44,99 | GBp 53,52 | GBp 44,00 | 2,33M |
| 2026-09-17 | GBp 44,06 | +3,93 % | GBp 41,00 | GBp 46,00 | GBp 41,00 | 1,49M |
| 2026-09-16 | GBp 42,40 | +0,40 % | GBp 41,44 | GBp 44,00 | GBp 39,10 | 1,31M |
| 2026-09-15 | GBp 42,23 | +6,11 % | GBp 39,72 | GBp 44,00 | GBp 38,40 | 2,58M |
| 2026-09-14 | GBp 39,80 | +4,74 % | GBp 38,95 | GBp 40,38 | GBp 37,58 | 1,92M |
| 2026-09-11 | GBp 38,00 | +14,63 % | GBp 32,12 | GBp 38,75 | GBp 32,12 | 2,26M |
| 2026-09-10 | GBp 33,15 | -3,07 % | GBp 34,39 | GBp 35,50 | GBp 32,53 | 1,07M |
| 2026-09-09 | GBp 34,20 | +1,18 % | GBp 34,00 | GBp 35,67 | GBp 32,92 | 918,49K |
| 2026-09-08 | GBp 33,80 | -2,30 % | GBp 35,00 | GBp 35,00 | GBp 32,01 | 1,04M |
| 2026-09-07 | GBp 34,60 | +5,99 % | GBp 33,15 | GBp 34,88 | GBp 31,05 | 1,42M |
| 2026-09-04 | GBp 32,64 | +2,97 % | GBp 31,99 | GBp 35,00 | GBp 31,58 | 3,83M |
| 2026-09-03 | GBp 31,70 | +0,63 % | GBp 31,50 | GBp 32,99 | GBp 30,00 | 1,44M |
| 2026-09-02 | GBp 31,50 | -0,32 % | GBp 31,50 | GBp 32,99 | GBp 30,02 | 750,54K |
| 2026-09-01 | GBp 31,60 | -2,77 % | GBp 32,51 | GBp 32,95 | GBp 30,00 | 1,92M |
| 2026-08-28 | GBp 32,50 | +2,20 % | GBp 31,80 | GBp 32,90 | GBp 31,00 | 1,26M |
| 2026-08-27 | GBp 31,80 | +0,36 % | GBp 32,75 | GBp 32,75 | GBp 30,06 | 2,25M |
| 2026-08-26 | GBp 31,68 | -2,51 % | GBp 32,90 | GBp 33,00 | GBp 31,10 | 1,34M |
| 2026-08-25 | GBp 32,50 | -7,80 % | GBp 36,00 | GBp 36,00 | GBp 31,10 | 4,80M |
| 2026-08-24 | GBp 35,25 | +1,31 % | GBp 34,37 | GBp 36,00 | GBp 33,00 | 1,77M |
| 2026-08-21 | GBp 34,79 | +10,46 % | GBp 34,00 | GBp 37,00 | GBp 32,51 | 3,54M |
| 2026-08-20 | GBp 31,50 | +6,78 % | GBp 30,00 | GBp 35,25 | GBp 29,95 | 4,42M |
| 2026-08-19 | GBp 29,50 | +2,79 % | GBp 29,00 | GBp 30,00 | GBp 28,01 | 855,87K |
| 2026-08-18 | GBp 28,70 | 0,00 % | GBp 28,14 | GBp 29,00 | GBp 28,10 | 335,53K |
| 2026-08-17 | GBp 28,70 | +0,97 % | GBp 29,00 | GBp 29,00 | GBp 28,10 | 352,22K |
| 2026-08-14 | GBp 28,42 | -0,98 % | GBp 29,00 | GBp 30,00 | GBp 28,39 | 615,81K |
| 2026-08-13 | GBp 28,70 | -0,57 % | GBp 28,59 | GBp 29,40 | GBp 28,50 | 64,57K |
| 2026-08-12 | GBp 28,87 | +0,75 % | GBp 28,58 | GBp 29,92 | GBp 28,58 | 334,67K |
| 2026-08-11 | GBp 28,66 | -1,48 % | GBp 29,25 | GBp 29,50 | GBp 28,63 | 69,94K |
| 2026-08-10 | GBp 29,08 | -0,39 % | GBp 29,00 | GBp 30,50 | GBp 28,92 | 466,83K |
| 2026-08-07 | GBp 29,20 | +2,10 % | GBp 28,23 | GBp 29,90 | GBp 28,20 | 784,32K |
| 2026-08-06 | GBp 28,60 | +0,03 % | GBp 29,30 | GBp 29,65 | GBp 28,20 | 309,02K |
| 2026-08-05 | GBp 28,59 | +0,67 % | GBp 28,20 | GBp 29,74 | GBp 28,00 | 406,61K |
| 2026-08-04 | GBp 28,40 | +0,35 % | GBp 28,25 | GBp 29,00 | GBp 28,03 | 445,84K |
| 2026-08-03 | GBp 28,30 | -1,60 % | GBp 29,09 | GBp 30,00 | GBp 27,93 | 440,98K |
| 2026-07-31 | GBp 28,76 | +4,17 % | GBp 26,20 | GBp 31,00 | GBp 26,11 | 5,32M |
| 2026-07-30 | GBp 27,61 | -0,38 % | GBp 27,10 | GBp 28,09 | GBp 26,45 | 701,44K |
| 2026-07-29 | GBp 27,72 | -3,26 % | GBp 28,00 | GBp 29,19 | GBp 27,10 | 218,05K |
| 2026-07-28 | GBp 28,65 | -2,88 % | GBp 28,00 | GBp 30,31 | GBp 28,00 | 298,75K |
| 2026-07-27 | GBp 29,50 | +0,34 % | GBp 29,00 | GBp 30,69 | GBp 28,03 | 374,84K |
| 2026-07-24 | GBp 29,40 | -0,68 % | GBp 30,34 | GBp 31,00 | GBp 28,00 | 353,08K |
| 2026-07-23 | GBp 29,60 | +0,17 % | GBp 29,01 | GBp 31,00 | GBp 28,50 | 284,21K |
| 2026-07-22 | GBp 29,55 | +0,41 % | GBp 29,00 | GBp 31,00 | GBp 29,00 | 483,73K |
| 2026-07-21 | GBp 29,43 | +2,54 % | GBp 29,00 | GBp 31,00 | GBp 29,00 | 476,98K |
| 2026-07-20 | GBp 28,70 | -1,03 % | GBp 30,00 | GBp 30,00 | GBp 28,37 | 360,34K |
| 2026-07-17 | GBp 29,00 | -3,33 % | GBp 29,00 | GBp 30,00 | GBp 27,05 | 1,50M |
| 2026-07-16 | GBp 30,00 | -0,99 % | GBp 29,40 | GBp 31,05 | GBp 29,00 | 208,62K |
| 2026-07-15 | GBp 30,30 | +0,17 % | GBp 31,00 | GBp 31,00 | GBp 29,75 | 794,47K |
| 2026-07-14 | GBp 30,25 | +4,31 % | GBp 29,00 | GBp 31,00 | GBp 28,17 | 1,03M |
| 2026-07-13 | GBp 29,00 | -2,11 % | GBp 29,00 | GBp 30,00 | GBp 28,04 | 394,80K |
| 2026-07-10 | GBp 29,63 | +6,95 % | GBp 28,15 | GBp 30,00 | GBp 27,08 | 1,22M |
| 2026-07-09 | GBp 27,70 | -0,70 % | GBp 27,87 | GBp 29,00 | GBp 27,05 | 627,14K |
| 2026-07-08 | GBp 27,90 | -1,57 % | GBp 29,00 | GBp 29,00 | GBp 26,99 | 832,15K |
| 2026-07-07 | GBp 28,34 | -0,74 % | GBp 29,00 | GBp 29,00 | GBp 27,50 | 391,56K |
| 2026-07-06 | GBp 28,55 | +0,56 % | GBp 28,19 | GBp 30,99 | GBp 27,00 | 841,44K |
| 2026-07-03 | GBp 28,39 | +5,70 % | GBp 27,00 | GBp 29,00 | GBp 26,50 | 1,04M |
| 2026-07-02 | GBp 26,86 | +4,11 % | GBp 26,02 | GBp 27,00 | GBp 25,72 | 1,08M |
| 2026-07-01 | GBp 25,80 | +3,10 % | GBp 24,60 | GBp 27,00 | GBp 24,50 | 653,31K |
| 2026-06-30 | GBp 25,02 | -0,34 % | GBp 25,90 | GBp 27,00 | GBp 24,50 | 1,07M |
| 2026-06-29 | GBp 25,11 | -7,00 % | GBp 27,50 | GBp 29,00 | GBp 24,00 | 1,88M |
| 2026-06-26 | GBp 27,00 | -1,80 % | GBp 27,72 | GBp 28,13 | GBp 26,75 | 829,35K |
| 2026-06-25 | GBp 27,50 | -1,33 % | GBp 28,56 | GBp 29,50 | GBp 27,50 | 622,89K |
| 2026-06-24 | GBp 27,86 | -3,50 % | GBp 29,50 | GBp 29,75 | GBp 27,56 | 590,03K |
| 2026-06-23 | GBp 28,88 | -4,88 % | GBp 30,00 | GBp 30,00 | GBp 28,00 | 384,15K |
| 2026-06-22 | GBp 30,35 | +4,74 % | GBp 28,53 | GBp 30,95 | GBp 28,18 | 772,71K |
| 2026-06-19 | GBp 28,98 | -1,76 % | GBp 29,83 | GBp 30,50 | GBp 28,20 | 631,48K |
| 2026-06-18 | GBp 29,50 | -3,26 % | GBp 30,50 | GBp 30,73 | GBp 28,80 | 815,12K |
| 2026-06-17 | GBp 30,50 | +0,83 % | GBp 31,00 | GBp 31,00 | GBp 28,97 | 638,23K |
| 2026-06-16 | GBp 30,25 | +0,82 % | GBp 30,98 | GBp 31,00 | GBp 28,75 | 794,03K |
| 2026-06-15 | GBp 30,00 | +7,35 % | GBp 28,45 | GBp 31,30 | GBp 28,00 | 1,73M |
| 2026-06-12 | GBp 27,94 | +6,44 % | GBp 26,66 | GBp 28,50 | GBp 26,00 | 1,18M |
| 2026-06-11 | GBp 26,25 | -2,61 % | GBp 26,69 | GBp 27,80 | GBp 26,00 | 581,18K |
| 2026-06-10 | GBp 26,96 | -0,31 % | GBp 28,00 | GBp 28,00 | GBp 26,01 | 796,86K |
| 2026-06-09 | GBp 27,05 | -2,66 % | GBp 28,00 | GBp 28,78 | GBp 26,00 | 1,05M |
| 2026-06-08 | GBp 27,78 | +1,68 % | GBp 27,70 | GBp 29,16 | GBp 27,00 | 2,03M |
| 2026-06-05 | GBp 27,33 | -4,67 % | GBp 28,70 | GBp 29,00 | GBp 27,21 | 881,78K |
| 2026-06-04 | GBp 28,67 | +1,65 % | GBp 27,92 | GBp 29,30 | GBp 27,41 | 1,11M |
| 2026-06-03 | GBp 28,20 | -2,13 % | GBp 28,32 | GBp 30,00 | GBp 27,50 | 972,89K |
| 2026-06-02 | GBp 28,82 | -3,95 % | GBp 30,67 | GBp 30,67 | GBp 28,00 | 1,01M |
| 2026-06-01 | GBp 30,00 | -1,64 % | GBp 29,92 | GBp 30,28 | GBp 27,72 | 1,86M |
| 2026-05-29 | GBp 30,50 | +3,72 % | GBp 29,00 | GBp 31,50 | GBp 28,00 | 1,36M |
| 2026-05-28 | GBp 29,41 | -1,98 % | GBp 29,00 | GBp 31,32 | GBp 28,52 | 1,21M |