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 230,00 | -0,43 % | GBp 228,40 | GBp 232,00 | GBp 221,80 | 1,22M |
| 2026-09-30 | GBp 231,00 | +6,85 % | GBp 217,00 | GBp 231,00 | GBp 215,80 | 2,56M |
| 2026-09-29 | GBp 216,20 | +4,24 % | GBp 217,00 | GBp 220,00 | GBp 213,80 | 2,00M |
| 2026-09-28 | GBp 207,40 | -2,90 % | GBp 213,80 | GBp 215,80 | GBp 205,20 | 1,18M |
| 2026-09-25 | GBp 213,60 | +1,91 % | GBp 209,00 | GBp 216,54 | GBp 209,00 | 1,11M |
| 2026-09-24 | GBp 209,60 | -1,41 % | GBp 210,00 | GBp 212,40 | GBp 205,80 | 2,34M |
| 2026-09-23 | GBp 212,60 | -1,48 % | GBp 215,00 | GBp 220,40 | GBp 210,40 | 1,19M |
| 2026-09-22 | GBp 215,80 | +1,51 % | GBp 220,00 | GBp 225,00 | GBp 210,20 | 2,13M |
| 2026-09-21 | GBp 212,60 | -4,32 % | GBp 225,20 | GBp 227,60 | GBp 210,60 | 1,75M |
| 2026-09-18 | GBp 222,20 | +2,49 % | GBp 222,00 | GBp 229,80 | GBp 218,80 | 4,15M |
| 2026-09-17 | GBp 216,80 | -1,19 % | GBp 221,20 | GBp 224,80 | GBp 214,40 | 2,84M |
| 2026-09-16 | GBp 219,40 | +3,00 % | GBp 217,80 | GBp 224,50 | GBp 208,40 | 3,32M |
| 2026-09-15 | GBp 213,00 | -18,64 % | GBp 233,00 | GBp 235,63 | GBp 206,60 | 5,67M |
| 2026-09-14 | GBp 261,80 | +4,14 % | GBp 260,00 | GBp 265,74 | GBp 248,00 | 897,48K |
| 2026-09-11 | GBp 251,40 | +0,32 % | GBp 247,40 | GBp 254,16 | GBp 247,20 | 471,38K |
| 2026-09-10 | GBp 250,60 | -2,72 % | GBp 256,00 | GBp 261,50 | GBp 247,20 | 481,30K |
| 2026-09-09 | GBp 257,60 | -2,72 % | GBp 263,20 | GBp 263,20 | GBp 252,40 | 745,27K |
| 2026-09-08 | GBp 264,80 | -3,57 % | GBp 275,80 | GBp 288,40 | GBp 264,80 | 685,21K |
| 2026-09-07 | GBp 274,60 | -2,76 % | GBp 280,00 | GBp 282,80 | GBp 271,00 | 417,72K |
| 2026-09-04 | GBp 282,40 | -1,33 % | GBp 288,40 | GBp 293,90 | GBp 280,40 | 677,68K |
| 2026-09-03 | GBp 286,20 | +5,84 % | GBp 263,80 | GBp 288,80 | GBp 263,80 | 919,05K |
| 2026-09-02 | GBp 270,40 | -1,60 % | GBp 267,00 | GBp 275,00 | GBp 260,80 | 670,05K |
| 2026-09-01 | GBp 274,80 | -5,95 % | GBp 292,80 | GBp 292,80 | GBp 271,00 | 2,58M |
| 2026-08-28 | GBp 292,20 | -0,88 % | GBp 296,40 | GBp 297,80 | GBp 289,80 | 1,44M |
| 2026-08-27 | GBp 294,80 | +1,80 % | GBp 280,00 | GBp 296,40 | GBp 280,00 | 440,53K |
| 2026-08-26 | GBp 289,60 | +0,28 % | GBp 288,80 | GBp 293,20 | GBp 283,54 | 1,58M |
| 2026-08-25 | GBp 288,80 | +0,77 % | GBp 279,60 | GBp 290,20 | GBp 279,60 | 412,76K |
| 2026-08-24 | GBp 286,60 | +1,06 % | GBp 290,00 | GBp 290,00 | GBp 278,60 | 770,92K |
| 2026-08-21 | GBp 283,60 | +1,29 % | GBp 270,00 | GBp 286,80 | GBp 270,00 | 696,43K |
| 2026-08-20 | GBp 280,00 | +0,36 % | GBp 280,40 | GBp 286,20 | GBp 274,60 | 529,87K |
| 2026-08-19 | GBp 279,00 | -0,43 % | GBp 285,00 | GBp 285,00 | GBp 270,80 | 930,71K |
| 2026-08-18 | GBp 280,20 | +1,37 % | GBp 270,00 | GBp 283,40 | GBp 270,00 | 585,63K |
| 2026-08-17 | GBp 276,40 | -1,43 % | GBp 284,00 | GBp 285,80 | GBp 274,80 | 618,66K |
| 2026-08-14 | GBp 280,40 | +1,59 % | GBp 278,00 | GBp 288,01 | GBp 278,00 | 894,14K |
| 2026-08-13 | GBp 276,00 | -0,79 % | GBp 278,20 | GBp 281,60 | GBp 274,80 | 400,59K |
| 2026-08-12 | GBp 278,20 | -2,39 % | GBp 296,20 | GBp 296,20 | GBp 275,60 | 825,36K |
| 2026-08-11 | GBp 285,00 | -0,42 % | GBp 295,00 | GBp 295,00 | GBp 283,50 | 1,34M |
| 2026-08-10 | GBp 286,20 | -4,02 % | GBp 298,20 | GBp 299,80 | GBp 286,20 | 1,61M |
| 2026-08-07 | GBp 298,20 | +2,26 % | GBp 290,80 | GBp 299,80 | GBp 289,20 | 1,21M |
| 2026-08-06 | GBp 291,60 | -0,34 % | GBp 291,20 | GBp 298,60 | GBp 289,00 | 628,95K |
| 2026-08-05 | GBp 292,60 | +4,65 % | GBp 288,00 | GBp 293,60 | GBp 277,20 | 2,11M |
| 2026-08-04 | GBp 279,60 | +5,51 % | GBp 254,00 | GBp 279,60 | GBp 254,00 | 901,24K |
| 2026-08-03 | GBp 265,00 | -2,07 % | GBp 275,20 | GBp 278,60 | GBp 259,37 | 1,15M |
| 2026-07-31 | GBp 270,60 | +0,22 % | GBp 282,80 | GBp 282,80 | GBp 267,20 | 605,70K |
| 2026-07-30 | GBp 270,00 | -2,88 % | GBp 274,00 | GBp 278,60 | GBp 269,40 | 2,07M |
| 2026-07-29 | GBp 278,00 | +0,36 % | GBp 279,80 | GBp 284,00 | GBp 275,00 | 2,92M |
| 2026-07-28 | GBp 277,00 | +1,84 % | GBp 269,60 | GBp 285,60 | GBp 268,60 | 1,91M |
| 2026-07-27 | GBp 272,00 | +6,17 % | GBp 259,60 | GBp 273,05 | GBp 255,00 | 655,84K |
| 2026-07-24 | GBp 256,20 | -0,08 % | GBp 254,20 | GBp 262,60 | GBp 242,60 | 801,46K |
| 2026-07-23 | GBp 256,40 | -2,36 % | GBp 270,00 | GBp 270,00 | GBp 254,60 | 1,44M |
| 2026-07-22 | GBp 262,60 | -0,23 % | GBp 260,80 | GBp 269,20 | GBp 257,20 | 784,64K |
| 2026-07-21 | GBp 263,20 | -1,28 % | GBp 268,00 | GBp 272,40 | GBp 259,40 | 1,44M |
| 2026-07-20 | GBp 266,60 | +1,21 % | GBp 265,60 | GBp 269,80 | GBp 259,20 | 1,51M |
| 2026-07-17 | GBp 263,40 | +1,39 % | GBp 260,40 | GBp 269,00 | GBp 254,78 | 954,08K |
| 2026-07-16 | GBp 259,80 | -10,66 % | GBp 280,80 | GBp 282,60 | GBp 250,20 | 2,34M |
| 2026-07-15 | GBp 290,80 | +1,68 % | GBp 287,80 | GBp 290,86 | GBp 279,00 | 1,41M |
| 2026-07-14 | GBp 286,00 | +3,70 % | GBp 276,00 | GBp 286,60 | GBp 270,00 | 1,58M |
| 2026-07-13 | GBp 275,80 | +1,32 % | GBp 272,20 | GBp 275,80 | GBp 263,00 | 733,82K |
| 2026-07-10 | GBp 272,20 | +2,41 % | GBp 264,20 | GBp 272,80 | GBp 263,00 | 750,97K |
| 2026-07-09 | GBp 265,80 | +3,02 % | GBp 260,20 | GBp 265,80 | GBp 255,80 | 496,98K |
| 2026-07-08 | GBp 258,00 | -6,25 % | GBp 277,80 | GBp 277,80 | GBp 256,20 | 1,32M |
| 2026-07-07 | GBp 275,20 | +0,15 % | GBp 273,20 | GBp 278,80 | GBp 272,20 | 764,85K |
| 2026-07-06 | GBp 274,80 | +0,66 % | GBp 269,00 | GBp 275,60 | GBp 268,00 | 814,96K |
| 2026-07-03 | GBp 273,00 | -1,52 % | GBp 278,00 | GBp 279,80 | GBp 273,00 | 749,12K |
| 2026-07-02 | GBp 277,20 | -0,43 % | GBp 272,20 | GBp 278,40 | GBp 271,00 | 1,18M |
| 2026-07-01 | GBp 278,40 | +7,24 % | GBp 261,20 | GBp 278,40 | GBp 251,80 | 2,14M |
| 2026-06-30 | GBp 259,60 | +2,37 % | GBp 256,20 | GBp 262,20 | GBp 249,00 | 1,30M |
| 2026-06-29 | GBp 253,60 | +6,02 % | GBp 249,60 | GBp 260,00 | GBp 244,00 | 888,05K |
| 2026-06-26 | GBp 239,20 | +1,01 % | GBp 228,60 | GBp 241,00 | GBp 226,40 | 917,65K |
| 2026-06-25 | GBp 236,80 | +0,34 % | GBp 231,00 | GBp 238,00 | GBp 231,00 | 618,48K |
| 2026-06-24 | GBp 236,00 | -0,51 % | GBp 236,60 | GBp 239,80 | GBp 229,60 | 711,99K |
| 2026-06-23 | GBp 237,20 | -2,79 % | GBp 238,60 | GBp 242,20 | GBp 230,20 | 815,94K |
| 2026-06-22 | GBp 244,00 | +1,08 % | GBp 243,20 | GBp 250,20 | GBp 236,20 | 4,91M |
| 2026-06-19 | GBp 241,40 | -0,74 % | GBp 244,40 | GBp 245,40 | GBp 232,80 | 2,68M |
| 2026-06-18 | GBp 243,20 | -3,34 % | GBp 245,00 | GBp 253,00 | GBp 238,20 | 1,53M |
| 2026-06-17 | GBp 251,60 | +1,94 % | GBp 246,80 | GBp 254,80 | GBp 239,80 | 515,80K |
| 2026-06-16 | GBp 246,80 | +1,31 % | GBp 243,00 | GBp 248,00 | GBp 237,40 | 1,84M |
| 2026-06-15 | GBp 243,60 | -1,06 % | GBp 250,00 | GBp 254,80 | GBp 235,60 | 925,11K |
| 2026-06-12 | GBp 246,20 | +0,24 % | GBp 253,00 | GBp 253,00 | GBp 243,40 | 662,48K |
| 2026-06-11 | GBp 245,60 | -0,16 % | GBp 246,60 | GBp 256,80 | GBp 243,20 | 1,20M |
| 2026-06-10 | GBp 246,00 | +0,08 % | GBp 245,00 | GBp 250,20 | GBp 238,80 | 610,06K |
| 2026-06-09 | GBp 245,80 | -2,77 % | GBp 252,00 | GBp 255,00 | GBp 245,80 | 542,35K |
| 2026-06-08 | GBp 252,80 | -0,47 % | GBp 253,20 | GBp 260,80 | GBp 248,40 | 617,72K |
| 2026-06-05 | GBp 254,00 | +1,68 % | GBp 256,80 | GBp 264,40 | GBp 246,00 | 1,10M |
| 2026-06-04 | GBp 249,80 | +4,17 % | GBp 242,00 | GBp 252,00 | GBp 240,20 | 899,20K |
| 2026-06-03 | GBp 239,80 | -3,38 % | GBp 249,80 | GBp 249,80 | GBp 239,80 | 763,38K |
| 2026-06-02 | GBp 248,20 | -4,24 % | GBp 259,40 | GBp 264,20 | GBp 248,20 | 1,18M |
| 2026-06-01 | GBp 259,20 | +8,36 % | GBp 242,60 | GBp 259,20 | GBp 236,80 | 1,34M |
| 2026-05-29 | GBp 239,20 | +5,00 % | GBp 234,60 | GBp 239,20 | GBp 228,20 | 1,74M |
| 2026-05-28 | GBp 227,80 | -0,09 % | GBp 225,00 | GBp 231,60 | GBp 219,61 | 3,01M |