La bourse est fermée

Persimmon Plc (PSN.L)

LSE - LSE Prix différé. Devise en GBp (0.01 GBP)
Ajouter à la liste dynamique
1 318,00+35,50 (+2,77 %)
À la clôture : 04:35PM BST
Durée:
26 avr. 2023 - 26 avr. 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en GBpTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
26 avr. 20241 296,001 324,501 296,001 318,001 318,001 150 482
25 avr. 20241 291,501 323,001 274,001 282,501 282,501 556 792
24 avr. 20241 342,501 345,001 292,001 292,001 292,001 011 677
23 avr. 20241 325,501 336,001 298,751 334,501 334,501 314 448
22 avr. 20241 302,001 340,251 302,001 317,501 317,502 059 491
19 avr. 20241 279,001 288,001 264,251 286,001 286,001 062 238
18 avr. 20241 279,501 294,001 270,001 291,501 291,501 076 369
17 avr. 20241 265,001 282,501 261,001 268,501 268,501 476 231
16 avr. 20241 272,501 288,501 265,211 270,001 270,001 232 361
15 avr. 20241 286,501 313,001 280,251 298,501 298,501 125 310
12 avr. 20241 294,501 313,001 275,501 282,001 282,001 505 058
11 avr. 20241 257,001 280,501 256,001 265,501 265,501 212 733
10 avr. 20241 293,501 315,501 258,001 265,501 265,501 865 032
09 avr. 20241 274,001 286,501 264,051 277,001 277,00948 606
08 avr. 20241 275,001 292,501 272,001 280,501 280,501 219 089
05 avr. 20241 275,001 282,501 268,851 278,001 278,001 057 299
04 avr. 20241 270,501 301,001 269,501 293,501 293,501 270 325
03 avr. 20241 264,001 300,501 256,001 273,001 273,002 319 499
02 avr. 20241 300,501 318,501 270,001 270,001 270,001 885 150
28 mars 20241 311,001 320,001 301,501 316,001 316,00919 415
27 mars 20241 302,001 306,501 292,001 303,501 303,501 140 165
26 mars 20241 300,001 305,001 282,001 300,501 300,501 365 151
25 mars 20241 331,001 333,001 300,501 302,001 302,002 685 385
22 mars 20241 335,001 348,001 318,501 336,001 336,001 254 734
21 mars 20241 310,001 340,501 303,001 334,001 334,001 564 132
20 mars 20241 287,001 301,001 277,811 293,501 293,501 023 414
19 mars 20241 284,001 289,001 258,501 263,001 263,005 107 525
18 mars 20241 289,501 314,001 282,001 289,501 289,501 393 139
15 mars 20241 277,501 295,501 267,001 287,501 287,509 176 111
14 mars 20241 307,501 315,751 284,001 286,001 286,002 301 976
13 mars 20241 313,001 334,501 296,501 306,501 306,501 966 316
12 mars 20241 340,501 352,501 299,461 324,001 324,002 502 772
11 mars 20241 349,501 380,001 345,001 374,501 374,50957 204
08 mars 20241 377,001 381,241 345,001 355,001 355,001 892 605
07 mars 20241 374,001 389,501 363,001 372,501 372,501 001 438
06 mars 20241 387,501 429,001 360,001 371,001 371,001 805 754
05 mars 20241 388,001 394,501 370,501 385,001 385,00566 163
04 mars 20241 386,001 400,001 367,251 400,001 400,00881 349
01 mars 20241 380,001 386,501 361,251 386,501 386,50948 761
29 févr. 20241 340,001 371,751 340,001 363,501 363,502 444 257
28 févr. 20241 375,001 383,501 331,501 331,501 331,502 554 398
27 févr. 20241 381,501 384,501 349,501 370,501 370,501 400 401
26 févr. 20241 373,001 399,501 351,001 379,501 379,501 774 966
23 févr. 20241 419,001 430,001 403,001 412,501 412,501 465 727
22 févr. 20241 433,001 438,501 400,001 414,001 414,001 549 458
21 févr. 20241 427,501 435,751 414,451 421,001 421,00551 703
20 févr. 20241 419,501 443,001 407,501 428,501 428,50715 042
19 févr. 20241 423,501 429,001 406,001 420,001 420,00806 025
16 févr. 20241 429,501 440,501 420,001 422,001 422,00804 376
15 févr. 20241 419,001 434,501 410,001 420,501 420,50673 042
14 févr. 20241 382,001 421,001 382,001 403,501 403,50966 871
13 févr. 20241 411,501 414,291 353,001 361,501 361,501 487 247
12 févr. 20241 410,501 419,001 399,641 419,001 419,00542 011
09 févr. 20241 372,001 403,751 372,001 400,501 400,501 471 956
08 févr. 20241 436,501 449,501 371,501 377,001 377,001 604 067
07 févr. 20241 443,001 464,001 406,001 439,001 439,001 866 036
06 févr. 20241 423,001 436,001 410,251 427,001 427,00636 055
05 févr. 20241 440,001 454,501 407,001 411,001 411,00905 795
02 févr. 20241 460,501 475,751 438,001 446,501 446,50849 188
01 févr. 20241 449,001 462,501 432,001 442,501 442,501 193 296
31 janv. 20241 457,501 469,501 451,501 463,001 463,00832 043
30 janv. 20241 448,501 460,001 419,501 457,501 457,50869 823
29 janv. 20241 460,001 465,611 439,501 450,001 450,001 832 826
26 janv. 20241 465,501 480,501 448,251 472,501 472,50902 851
25 janv. 20241 445,501 461,501 440,501 461,501 461,501 313 113
24 janv. 20241 448,001 459,501 433,501 454,001 454,00839 701
23 janv. 20241 497,001 501,001 450,001 450,001 450,001 646 371
22 janv. 2024------
19 janv. 20241 470,001 475,001 430,001 438,001 438,001 396 183
18 janv. 20241 402,001 427,501 398,001 425,001 425,001 104 868
17 janv. 20241 435,001 435,001 385,501 395,501 395,501 615 743
16 janv. 20241 452,001 487,001 449,501 468,501 468,503 704 791
15 janv. 20241 434,501 450,501 413,001 450,501 450,508 300 349
12 janv. 20241 450,001 468,001 422,501 429,001 429,00703 455
11 janv. 20241 500,001 500,001 445,001 446,001 446,001 309 748
10 janv. 20241 420,001 481,501 416,501 478,501 478,501 545 771
09 janv. 20241 447,501 447,501 391,501 391,501 391,501 562 752
08 janv. 20241 391,501 454,001 390,001 454,001 454,001 387 645
05 janv. 20241 372,501 400,001 363,501 397,001 397,001 191 354
04 janv. 20241 355,501 389,001 352,751 387,001 387,00859 503
03 janv. 20241 362,001 375,501 345,501 358,001 358,00936 109
02 janv. 20241 396,001 412,501 371,501 378,501 378,50617 147
29 déc. 20231 386,501 393,001 377,501 389,001 389,00247 091
28 déc. 20231 393,501 397,001 374,251 383,501 383,50411 716
27 déc. 20231 392,001 402,001 377,501 390,001 390,001 260 231
22 déc. 20231 360,501 388,501 349,501 388,501 388,50448 510
21 déc. 20231 371,001 388,001 362,501 372,501 372,50676 142
20 déc. 20231 403,001 425,001 351,001 385,001 385,001 206 972
19 déc. 20231 352,501 375,501 340,001 359,501 359,503 942 354
18 déc. 20231 345,001 369,501 332,001 349,501 349,50645 141
15 déc. 20231 366,501 384,501 349,001 361,001 361,001 922 111
14 déc. 20231 331,501 371,001 330,501 358,001 358,001 395 783
13 déc. 20231 302,501 324,001 285,501 285,501 285,501 802 793
12 déc. 20231 311,001 326,501 286,001 288,501 288,50810 171
11 déc. 20231 307,001 317,001 296,501 311,501 311,50603 129
08 déc. 20231 311,001 320,001 292,501 309,501 309,501 302 586
07 déc. 20231 305,001 313,851 236,501 308,501 308,501 029 991
06 déc. 20231 278,001 304,001 267,001 298,501 298,502 370 316
05 déc. 20231 274,001 295,501 266,001 275,501 275,502 575 238
04 déc. 20231 273,001 295,501 267,501 281,501 281,50784 744
*Cours de clôture ajusté en fonction des fractionnements.**Cours de clôture ajusté pour les fractionnements et les distributions de dividendes et/ou de plus-values.
Chargement de données supplémentaires...