Persimmon Plc PSN
LSE · Vereinigtes Königreich · Langlebige Konsumgüter
GBp 1.281,50-33,50 (-2,55 %)
Markt geöffnet· · GBp · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
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 1.281,00 | -2,59 % | GBp 1.299,00 | GBp 1.299,00 | GBp 1.270,50 | 1,00M |
| 2026-09-30 | GBp 1.315,00 | -1,09 % | GBp 1.337,00 | GBp 1.345,00 | GBp 1.305,00 | 2,49M |
| 2026-09-29 | GBp 1.329,50 | +0,42 % | GBp 1.325,00 | GBp 1.362,50 | GBp 1.311,00 | 4,68M |
| 2026-09-28 | GBp 1.324,00 | +14,68 % | GBp 1.343,00 | GBp 1.357,50 | GBp 1.312,50 | 8,30M |
| 2026-09-25 | GBp 1.154,50 | +0,52 % | GBp 1.158,50 | GBp 1.166,50 | GBp 1.148,50 | 662,00K |
| 2026-09-24 | GBp 1.148,50 | -1,59 % | GBp 1.164,50 | GBp 1.171,00 | GBp 1.138,50 | 815,73K |
| 2026-09-23 | GBp 1.167,00 | -2,26 % | GBp 1.195,00 | GBp 1.203,50 | GBp 1.166,00 | 1,70M |
| 2026-09-22 | GBp 1.194,00 | +2,18 % | GBp 1.165,00 | GBp 1.194,00 | GBp 1.160,00 | 1,96M |
| 2026-09-21 | GBp 1.168,50 | +1,48 % | GBp 1.163,00 | GBp 1.168,50 | GBp 1.129,00 | 1,18M |
| 2026-09-18 | GBp 1.151,50 | -1,83 % | GBp 1.178,50 | GBp 1.188,00 | GBp 1.151,44 | 12,22M |
| 2026-09-17 | GBp 1.173,00 | +0,95 % | GBp 1.160,00 | GBp 1.185,50 | GBp 1.148,50 | 1,74M |
| 2026-09-16 | GBp 1.162,00 | +5,78 % | GBp 1.104,00 | GBp 1.171,00 | GBp 1.104,00 | 1,97M |
| 2026-09-15 | GBp 1.098,50 | +1,29 % | GBp 1.085,00 | GBp 1.115,00 | GBp 1.079,00 | 1,78M |
| 2026-09-14 | GBp 1.084,50 | -2,03 % | GBp 1.108,00 | GBp 1.114,50 | GBp 1.077,50 | 1,88M |
| 2026-09-11 | GBp 1.107,00 | +0,50 % | GBp 1.099,50 | GBp 1.116,00 | GBp 1.092,00 | 1,52M |
| 2026-09-10 | GBp 1.101,50 | -1,12 % | GBp 1.140,00 | GBp 1.140,00 | GBp 1.100,50 | 1,61M |
| 2026-09-09 | GBp 1.114,00 | -1,24 % | GBp 1.117,50 | GBp 1.127,50 | GBp 1.105,80 | 965,43K |
| 2026-09-08 | GBp 1.128,00 | -0,22 % | GBp 1.126,00 | GBp 1.137,50 | GBp 1.110,00 | 1,80M |
| 2026-09-07 | GBp 1.130,50 | -1,27 % | GBp 1.138,50 | GBp 1.145,50 | GBp 1.130,50 | 476,77K |
| 2026-09-04 | GBp 1.145,00 | -0,13 % | GBp 1.139,00 | GBp 1.163,01 | GBp 1.129,00 | 1,40M |
| 2026-09-03 | GBp 1.146,50 | +0,75 % | GBp 1.143,00 | GBp 1.146,50 | GBp 1.113,50 | 2,54M |
| 2026-09-02 | GBp 1.138,00 | -1,04 % | GBp 1.144,50 | GBp 1.156,00 | GBp 1.131,00 | 1,37M |
| 2026-09-01 | GBp 1.150,00 | -2,42 % | GBp 1.166,50 | GBp 1.175,50 | GBp 1.134,00 | 4,12M |
| 2026-08-28 | GBp 1.178,50 | -0,30 % | GBp 1.186,00 | GBp 1.189,50 | GBp 1.171,50 | 1,31M |
| 2026-08-27 | GBp 1.182,00 | -1,95 % | GBp 1.203,50 | GBp 1.213,00 | GBp 1.182,00 | 1,54M |
| 2026-08-26 | GBp 1.205,50 | +1,82 % | GBp 1.193,50 | GBp 1.211,95 | GBp 1.188,50 | 1,74M |
| 2026-08-25 | GBp 1.184,00 | +2,02 % | GBp 1.166,50 | GBp 1.196,50 | GBp 1.166,00 | 1,32M |
| 2026-08-24 | GBp 1.160,50 | +0,78 % | GBp 1.154,00 | GBp 1.162,00 | GBp 1.141,50 | 852,53K |
| 2026-08-21 | GBp 1.151,50 | +0,70 % | GBp 1.142,00 | GBp 1.154,50 | GBp 1.142,00 | 1,32M |
| 2026-08-20 | GBp 1.143,50 | -1,55 % | GBp 1.161,00 | GBp 1.164,39 | GBp 1.139,89 | 979,08K |
| 2026-08-19 | GBp 1.161,50 | +0,43 % | GBp 1.157,50 | GBp 1.165,50 | GBp 1.136,50 | 2,32M |
| 2026-08-18 | GBp 1.156,50 | -0,90 % | GBp 1.157,00 | GBp 1.169,00 | GBp 1.145,43 | 2,11M |
| 2026-08-17 | GBp 1.167,00 | -1,68 % | GBp 1.186,00 | GBp 1.193,00 | GBp 1.166,00 | 1,27M |
| 2026-08-14 | GBp 1.187,00 | -0,71 % | GBp 1.201,00 | GBp 1.207,00 | GBp 1.181,50 | 1,72M |
| 2026-08-13 | GBp 1.195,50 | +2,22 % | GBp 1.180,00 | GBp 1.206,50 | GBp 1.164,00 | 2,11M |
| 2026-08-12 | GBp 1.169,50 | +0,56 % | GBp 1.162,00 | GBp 1.196,00 | GBp 1.157,00 | 1,96M |
| 2026-08-11 | GBp 1.163,00 | +1,71 % | GBp 1.141,00 | GBp 1.163,00 | GBp 1.129,97 | 1,90M |
| 2026-08-10 | GBp 1.143,50 | -1,97 % | GBp 1.181,00 | GBp 1.184,00 | GBp 1.133,00 | 2,28M |
| 2026-08-07 | GBp 1.166,50 | +0,95 % | GBp 1.151,00 | GBp 1.172,50 | GBp 1.133,00 | 2,32M |
| 2026-08-06 | GBp 1.155,50 | +2,89 % | GBp 1.140,00 | GBp 1.172,00 | GBp 1.125,93 | 2,99M |
| 2026-08-05 | GBp 1.123,00 | -1,79 % | GBp 1.145,50 | GBp 1.150,00 | GBp 1.123,00 | 3,07M |
| 2026-08-04 | GBp 1.143,50 | +1,11 % | GBp 1.128,50 | GBp 1.147,50 | GBp 1.103,50 | 3,53M |
| 2026-08-03 | GBp 1.131,00 | +2,17 % | GBp 1.126,50 | GBp 1.179,00 | GBp 1.126,00 | 3,12M |
| 2026-07-31 | GBp 1.107,00 | -0,36 % | GBp 1.116,50 | GBp 1.126,00 | GBp 1.095,50 | 2,10M |
| 2026-07-30 | GBp 1.111,00 | +0,77 % | GBp 1.099,50 | GBp 1.132,50 | GBp 1.095,00 | 1,21M |
| 2026-07-29 | GBp 1.102,50 | -0,63 % | GBp 1.109,00 | GBp 1.116,50 | GBp 1.096,50 | 1,25M |
| 2026-07-28 | GBp 1.109,50 | -0,27 % | GBp 1.116,50 | GBp 1.123,50 | GBp 1.096,50 | 1,85M |
| 2026-07-27 | GBp 1.112,50 | +0,50 % | GBp 1.128,00 | GBp 1.130,00 | GBp 1.093,50 | 1,31M |
| 2026-07-24 | GBp 1.107,00 | +2,59 % | GBp 1.080,00 | GBp 1.111,61 | GBp 1.076,00 | 1,57M |
| 2026-07-23 | GBp 1.079,00 | -1,33 % | GBp 1.095,00 | GBp 1.111,00 | GBp 1.069,00 | 3,50M |
| 2026-07-22 | GBp 1.093,50 | +3,50 % | GBp 1.053,50 | GBp 1.102,02 | GBp 1.045,00 | 5,44M |
| 2026-07-21 | GBp 1.056,50 | +0,96 % | GBp 1.050,00 | GBp 1.066,50 | GBp 994,00 | 887,14K |
| 2026-07-20 | GBp 1.046,50 | -3,77 % | GBp 1.076,00 | GBp 1.085,50 | GBp 1.046,50 | 1,54M |
| 2026-07-17 | GBp 1.087,50 | -1,41 % | GBp 1.095,50 | GBp 1.111,00 | GBp 1.085,23 | 1,40M |
| 2026-07-16 | GBp 1.103,00 | +0,91 % | GBp 1.095,50 | GBp 1.103,00 | GBp 1.085,50 | 1,33M |
| 2026-07-15 | GBp 1.093,00 | +3,85 % | GBp 1.068,00 | GBp 1.097,00 | GBp 947,40 | 1,84M |
| 2026-07-14 | GBp 1.052,50 | -1,36 % | GBp 1.055,50 | GBp 1.064,00 | GBp 1.038,65 | 3,20M |
| 2026-07-13 | GBp 1.067,00 | +2,89 % | GBp 1.028,00 | GBp 1.078,50 | GBp 1.027,00 | 2,85M |
| 2026-07-10 | GBp 1.037,00 | 0,00 % | GBp 1.042,50 | GBp 1.050,00 | GBp 1.022,84 | 1,71M |
| 2026-07-09 | GBp 1.037,00 | +3,85 % | GBp 1.010,00 | GBp 1.038,00 | GBp 1.002,50 | 2,14M |
| 2026-07-08 | GBp 998,60 | -4,44 % | GBp 1.037,00 | GBp 1.041,00 | GBp 998,60 | 3,21M |
| 2026-07-07 | GBp 1.045,00 | -0,43 % | GBp 1.050,50 | GBp 1.060,50 | GBp 1.040,00 | 999,19K |
| 2026-07-06 | GBp 1.049,50 | -1,73 % | GBp 1.069,00 | GBp 1.081,00 | GBp 1.044,50 | 1,00M |
| 2026-07-03 | GBp 1.068,00 | +1,38 % | GBp 1.062,00 | GBp 1.071,00 | GBp 1.055,50 | 955,66K |
| 2026-07-02 | GBp 1.053,50 | -0,57 % | GBp 1.055,00 | GBp 1.072,00 | GBp 1.043,50 | 2,66M |
| 2026-07-01 | GBp 1.059,50 | +0,90 % | GBp 1.048,00 | GBp 1.060,40 | GBp 1.039,50 | 1,38M |
| 2026-06-30 | GBp 1.050,00 | -2,96 % | GBp 1.073,00 | GBp 1.073,00 | GBp 1.037,50 | 2,77M |
| 2026-06-29 | GBp 1.082,00 | -2,48 % | GBp 1.102,50 | GBp 1.105,50 | GBp 1.079,75 | 1,22M |
| 2026-06-26 | GBp 1.109,50 | -1,68 % | GBp 1.121,00 | GBp 1.147,00 | GBp 1.097,50 | 1,84M |
| 2026-06-25 | GBp 1.128,50 | +3,30 % | GBp 1.099,50 | GBp 1.137,00 | GBp 1.095,00 | 3,83M |
| 2026-06-24 | GBp 1.092,50 | +5,81 % | GBp 1.039,00 | GBp 1.098,00 | GBp 1.039,00 | 3,10M |
| 2026-06-23 | GBp 1.032,50 | -1,95 % | GBp 1.032,00 | GBp 1.045,11 | GBp 1.016,00 | 1,57M |
| 2026-06-22 | GBp 1.053,00 | +2,08 % | GBp 1.038,00 | GBp 1.053,00 | GBp 1.011,50 | 6,21M |
| 2026-06-19 | GBp 1.031,50 | -1,76 % | GBp 1.048,50 | GBp 1.048,50 | GBp 1.031,50 | 3,42M |
| 2026-06-18 | GBp 1.050,00 | -6,17 % | GBp 1.064,50 | GBp 1.074,00 | GBp 1.044,00 | 3,32M |
| 2026-06-17 | GBp 1.119,00 | +3,76 % | GBp 1.082,50 | GBp 1.119,06 | GBp 1.078,50 | 2,80M |
| 2026-06-16 | GBp 1.078,50 | +2,47 % | GBp 1.057,00 | GBp 1.079,50 | GBp 1.047,00 | 2,57M |
| 2026-06-15 | GBp 1.052,50 | +0,96 % | GBp 1.065,50 | GBp 1.095,00 | GBp 1.051,25 | 2,18M |
| 2026-06-12 | GBp 1.042,50 | +2,56 % | GBp 1.052,00 | GBp 1.070,50 | GBp 1.036,50 | 3,94M |
| 2026-06-11 | GBp 1.016,50 | -2,26 % | GBp 1.033,00 | GBp 1.043,00 | GBp 1.016,50 | 2,41M |
| 2026-06-10 | GBp 1.040,00 | -1,23 % | GBp 1.058,00 | GBp 1.064,50 | GBp 1.034,50 | 1,39M |
| 2026-06-09 | GBp 1.053,00 | +0,43 % | GBp 1.036,50 | GBp 1.067,50 | GBp 1.033,00 | 2,01M |
| 2026-06-08 | GBp 1.048,50 | -1,87 % | GBp 1.056,50 | GBp 1.067,00 | GBp 1.037,00 | 1,74M |
| 2026-06-05 | GBp 1.068,50 | -1,20 % | GBp 1.080,00 | GBp 1.095,50 | GBp 1.068,50 | 1,37M |
| 2026-06-04 | GBp 1.081,50 | +1,17 % | GBp 1.076,50 | GBp 1.093,50 | GBp 1.074,50 | 1,05M |
| 2026-06-03 | GBp 1.069,00 | -0,09 % | GBp 1.061,50 | GBp 1.077,50 | GBp 1.060,40 | 674,00K |
| 2026-06-02 | GBp 1.070,00 | +1,57 % | GBp 1.068,50 | GBp 1.101,10 | GBp 1.061,50 | 1,38M |
| 2026-06-01 | GBp 1.053,50 | -5,39 % | GBp 1.109,00 | GBp 1.112,00 | GBp 1.053,50 | 1,76M |
| 2026-05-29 | GBp 1.113,50 | -0,40 % | GBp 1.131,00 | GBp 1.131,00 | GBp 1.108,00 | 1,97M |
| 2026-05-28 | GBp 1.118,00 | -0,75 % | GBp 1.113,00 | GBp 1.129,00 | GBp 1.110,00 | 1,79M |