LSE - Delayed Quote • GBp
Persimmon Plc (PSN.L)
As of 9:01 AM GMT+1. Market Open.
Currency in GBp Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Apr 29, 2024 | 1,320.50 | 1,324.50 | 1,304.00 | 1,314.15 | 1,314.15 | 32,913 |
| Apr 26, 2024 | 1,296.00 | 1,324.50 | 1,296.00 | 1,318.00 | 1,318.00 | 1,387,611 |
| Apr 25, 2024 | 1,291.50 | 1,323.00 | 1,274.00 | 1,282.50 | 1,282.50 | 1,556,792 |
| Apr 24, 2024 | 1,342.50 | 1,345.00 | 1,292.00 | 1,292.00 | 1,292.00 | 1,011,677 |
| Apr 23, 2024 | 1,325.50 | 1,336.00 | 1,298.75 | 1,334.50 | 1,334.50 | 1,314,448 |
| Apr 22, 2024 | 1,302.00 | 1,340.25 | 1,302.00 | 1,317.50 | 1,317.50 | 2,059,491 |
| Apr 19, 2024 | 1,279.00 | 1,288.00 | 1,264.25 | 1,286.00 | 1,286.00 | 1,062,238 |
| Apr 18, 2024 | 1,279.50 | 1,294.00 | 1,270.00 | 1,291.50 | 1,291.50 | 1,076,369 |
| Apr 17, 2024 | 1,265.00 | 1,282.50 | 1,261.00 | 1,268.50 | 1,268.50 | 1,476,231 |
| Apr 16, 2024 | 1,272.50 | 1,288.50 | 1,265.21 | 1,270.00 | 1,270.00 | 1,232,361 |
| Apr 15, 2024 | 1,286.50 | 1,313.00 | 1,280.25 | 1,298.50 | 1,298.50 | 1,125,310 |
| Apr 12, 2024 | 1,294.50 | 1,313.00 | 1,275.50 | 1,282.00 | 1,282.00 | 1,505,058 |
| Apr 11, 2024 | 1,257.00 | 1,280.50 | 1,256.00 | 1,265.50 | 1,265.50 | 1,212,733 |
| Apr 10, 2024 | 1,293.50 | 1,315.50 | 1,258.00 | 1,265.50 | 1,265.50 | 1,865,032 |
| Apr 9, 2024 | 1,274.00 | 1,286.50 | 1,264.05 | 1,277.00 | 1,277.00 | 948,606 |
| Apr 8, 2024 | 1,275.00 | 1,292.50 | 1,272.00 | 1,280.50 | 1,280.50 | 1,219,089 |
| Apr 5, 2024 | 1,275.00 | 1,282.50 | 1,268.85 | 1,278.00 | 1,278.00 | 1,057,299 |
| Apr 4, 2024 | 1,270.50 | 1,301.00 | 1,269.50 | 1,293.50 | 1,293.50 | 1,270,325 |
| Apr 3, 2024 | 1,264.00 | 1,300.50 | 1,256.00 | 1,273.00 | 1,273.00 | 2,319,499 |
| Apr 2, 2024 | 1,300.50 | 1,318.50 | 1,270.00 | 1,270.00 | 1,270.00 | 1,885,150 |
| Mar 28, 2024 | 1,311.00 | 1,320.00 | 1,301.50 | 1,316.00 | 1,316.00 | 919,415 |
| Mar 27, 2024 | 1,302.00 | 1,306.50 | 1,292.00 | 1,303.50 | 1,303.50 | 1,140,165 |
| Mar 26, 2024 | 1,300.00 | 1,305.00 | 1,282.00 | 1,300.50 | 1,300.50 | 1,365,151 |
| Mar 25, 2024 | 1,331.00 | 1,333.00 | 1,300.50 | 1,302.00 | 1,302.00 | 2,685,385 |
| Mar 22, 2024 | 1,335.00 | 1,348.00 | 1,318.50 | 1,336.00 | 1,336.00 | 1,254,734 |
| Mar 21, 2024 | 1,310.00 | 1,340.50 | 1,303.00 | 1,334.00 | 1,334.00 | 1,564,132 |
| Mar 20, 2024 | 1,287.00 | 1,301.00 | 1,277.81 | 1,293.50 | 1,293.50 | 1,023,414 |
| Mar 19, 2024 | 1,284.00 | 1,289.00 | 1,258.50 | 1,263.00 | 1,263.00 | 5,107,525 |
| Mar 18, 2024 | 1,289.50 | 1,314.00 | 1,282.00 | 1,289.50 | 1,289.50 | 1,393,139 |
| Mar 15, 2024 | 1,277.50 | 1,295.50 | 1,267.00 | 1,287.50 | 1,287.50 | 9,176,111 |
| Mar 14, 2024 | 1,307.50 | 1,315.75 | 1,284.00 | 1,286.00 | 1,286.00 | 2,301,976 |
| Mar 13, 2024 | 1,313.00 | 1,334.50 | 1,296.50 | 1,306.50 | 1,306.50 | 1,966,316 |
| Mar 12, 2024 | 1,340.50 | 1,352.50 | 1,299.46 | 1,324.00 | 1,324.00 | 2,502,772 |
| Mar 11, 2024 | 1,349.50 | 1,380.00 | 1,345.00 | 1,374.50 | 1,374.50 | 957,204 |
| Mar 8, 2024 | 1,377.00 | 1,381.24 | 1,345.00 | 1,355.00 | 1,355.00 | 1,892,605 |
| Mar 7, 2024 | 1,374.00 | 1,389.50 | 1,363.00 | 1,372.50 | 1,372.50 | 1,001,438 |
| Mar 6, 2024 | 1,387.50 | 1,429.00 | 1,360.00 | 1,371.00 | 1,371.00 | 1,805,754 |
| Mar 5, 2024 | 1,388.00 | 1,394.50 | 1,370.50 | 1,385.00 | 1,385.00 | 566,163 |
| Mar 4, 2024 | 1,386.00 | 1,400.00 | 1,367.25 | 1,400.00 | 1,400.00 | 881,349 |
| Mar 1, 2024 | 1,380.00 | 1,386.50 | 1,361.25 | 1,386.50 | 1,386.50 | 948,761 |
| Feb 29, 2024 | 1,340.00 | 1,371.75 | 1,340.00 | 1,363.50 | 1,363.50 | 2,444,257 |
| Feb 28, 2024 | 1,375.00 | 1,383.50 | 1,331.50 | 1,331.50 | 1,331.50 | 2,554,398 |
| Feb 27, 2024 | 1,381.50 | 1,384.50 | 1,349.50 | 1,370.50 | 1,370.50 | 1,400,401 |
| Feb 26, 2024 | 1,373.00 | 1,399.50 | 1,351.00 | 1,379.50 | 1,379.50 | 1,774,966 |
| Feb 23, 2024 | 1,419.00 | 1,430.00 | 1,403.00 | 1,412.50 | 1,412.50 | 1,465,727 |
| Feb 22, 2024 | 1,433.00 | 1,438.50 | 1,400.00 | 1,414.00 | 1,414.00 | 1,549,458 |
| Feb 21, 2024 | 1,427.50 | 1,435.75 | 1,414.45 | 1,421.00 | 1,421.00 | 551,703 |
| Feb 20, 2024 | 1,419.50 | 1,443.00 | 1,407.50 | 1,428.50 | 1,428.50 | 715,042 |
| Feb 19, 2024 | 1,423.50 | 1,429.00 | 1,406.00 | 1,420.00 | 1,420.00 | 806,025 |
| Feb 16, 2024 | 1,429.50 | 1,440.50 | 1,420.00 | 1,422.00 | 1,422.00 | 804,376 |
| Feb 15, 2024 | 1,419.00 | 1,434.50 | 1,410.00 | 1,420.50 | 1,420.50 | 673,042 |
| Feb 14, 2024 | 1,382.00 | 1,421.00 | 1,382.00 | 1,403.50 | 1,403.50 | 966,871 |
| Feb 13, 2024 | 1,411.50 | 1,414.29 | 1,353.00 | 1,361.50 | 1,361.50 | 1,487,247 |
| Feb 12, 2024 | 1,410.50 | 1,419.00 | 1,399.64 | 1,419.00 | 1,419.00 | 542,011 |
| Feb 9, 2024 | 1,372.00 | 1,403.75 | 1,372.00 | 1,400.50 | 1,400.50 | 1,471,956 |
| Feb 8, 2024 | 1,436.50 | 1,449.50 | 1,371.50 | 1,377.00 | 1,377.00 | 1,604,067 |
| Feb 7, 2024 | 1,443.00 | 1,464.00 | 1,406.00 | 1,439.00 | 1,439.00 | 1,866,036 |
| Feb 6, 2024 | 1,423.00 | 1,436.00 | 1,410.25 | 1,427.00 | 1,427.00 | 636,055 |
| Feb 5, 2024 | 1,440.00 | 1,454.50 | 1,407.00 | 1,411.00 | 1,411.00 | 905,795 |
| Feb 2, 2024 | 1,460.50 | 1,475.75 | 1,438.00 | 1,446.50 | 1,446.50 | 849,188 |
| Feb 1, 2024 | 1,449.00 | 1,462.50 | 1,432.00 | 1,442.50 | 1,442.50 | 1,193,296 |
| Jan 31, 2024 | 1,457.50 | 1,469.50 | 1,451.50 | 1,463.00 | 1,463.00 | 832,043 |
| Jan 30, 2024 | 1,448.50 | 1,460.00 | 1,419.50 | 1,457.50 | 1,457.50 | 869,823 |
| Jan 29, 2024 | 1,460.00 | 1,465.61 | 1,439.50 | 1,450.00 | 1,450.00 | 1,832,826 |
| Jan 26, 2024 | 1,465.50 | 1,480.50 | 1,448.25 | 1,472.50 | 1,472.50 | 902,851 |
| Jan 25, 2024 | 1,445.50 | 1,461.50 | 1,440.50 | 1,461.50 | 1,461.50 | 1,313,113 |
| Jan 24, 2024 | 1,448.00 | 1,459.50 | 1,433.50 | 1,454.00 | 1,454.00 | 839,701 |
| Jan 23, 2024 | 1,497.00 | 1,501.00 | 1,450.00 | 1,450.00 | 1,450.00 | 1,646,371 |
| Jan 19, 2024 | 1,470.00 | 1,475.00 | 1,430.00 | 1,438.00 | 1,438.00 | 1,396,183 |
| Jan 18, 2024 | 1,402.00 | 1,427.50 | 1,398.00 | 1,425.00 | 1,425.00 | 1,104,868 |
| Jan 17, 2024 | 1,435.00 | 1,435.00 | 1,385.50 | 1,395.50 | 1,395.50 | 1,615,743 |
| Jan 16, 2024 | 1,452.00 | 1,487.00 | 1,449.50 | 1,468.50 | 1,468.50 | 3,704,791 |
| Jan 15, 2024 | 1,434.50 | 1,450.50 | 1,413.00 | 1,450.50 | 1,450.50 | 8,300,349 |
| Jan 12, 2024 | 1,450.00 | 1,468.00 | 1,422.50 | 1,429.00 | 1,429.00 | 703,455 |
| Jan 11, 2024 | 1,500.00 | 1,500.00 | 1,445.00 | 1,446.00 | 1,446.00 | 1,309,748 |
| Jan 10, 2024 | 1,420.00 | 1,481.50 | 1,416.50 | 1,478.50 | 1,478.50 | 1,545,771 |
| Jan 9, 2024 | 1,447.50 | 1,447.50 | 1,391.50 | 1,391.50 | 1,391.50 | 1,562,752 |
| Jan 8, 2024 | 1,391.50 | 1,454.00 | 1,390.00 | 1,454.00 | 1,454.00 | 1,387,645 |
| Jan 5, 2024 | 1,372.50 | 1,400.00 | 1,363.50 | 1,397.00 | 1,397.00 | 1,191,354 |
| Jan 4, 2024 | 1,355.50 | 1,389.00 | 1,352.75 | 1,387.00 | 1,387.00 | 859,503 |
| Jan 3, 2024 | 1,362.00 | 1,375.50 | 1,345.50 | 1,358.00 | 1,358.00 | 936,109 |
| Jan 2, 2024 | 1,396.00 | 1,412.50 | 1,371.50 | 1,378.50 | 1,378.50 | 617,147 |
| Dec 29, 2023 | 1,386.50 | 1,393.00 | 1,377.50 | 1,389.00 | 1,389.00 | 247,091 |
| Dec 28, 2023 | 1,393.50 | 1,397.00 | 1,374.25 | 1,383.50 | 1,383.50 | 411,716 |
| Dec 27, 2023 | 1,392.00 | 1,402.00 | 1,377.50 | 1,390.00 | 1,390.00 | 1,260,231 |
| Dec 22, 2023 | 1,360.50 | 1,388.50 | 1,349.50 | 1,388.50 | 1,388.50 | 448,510 |
| Dec 21, 2023 | 1,371.00 | 1,388.00 | 1,362.50 | 1,372.50 | 1,372.50 | 676,142 |
| Dec 20, 2023 | 1,403.00 | 1,425.00 | 1,351.00 | 1,385.00 | 1,385.00 | 1,206,972 |
| Dec 19, 2023 | 1,352.50 | 1,375.50 | 1,340.00 | 1,359.50 | 1,359.50 | 3,942,354 |
| Dec 18, 2023 | 1,345.00 | 1,369.50 | 1,332.00 | 1,349.50 | 1,349.50 | 645,141 |
| Dec 15, 2023 | 1,366.50 | 1,384.50 | 1,349.00 | 1,361.00 | 1,361.00 | 1,922,111 |
| Dec 14, 2023 | 1,331.50 | 1,371.00 | 1,330.50 | 1,358.00 | 1,358.00 | 1,395,783 |
| Dec 13, 2023 | 1,302.50 | 1,324.00 | 1,285.50 | 1,285.50 | 1,285.50 | 1,802,793 |
| Dec 12, 2023 | 1,311.00 | 1,326.50 | 1,286.00 | 1,288.50 | 1,288.50 | 810,171 |
| Dec 11, 2023 | 1,307.00 | 1,317.00 | 1,296.50 | 1,311.50 | 1,311.50 | 603,129 |
| Dec 8, 2023 | 1,311.00 | 1,320.00 | 1,292.50 | 1,309.50 | 1,309.50 | 1,302,586 |
| Dec 7, 2023 | 1,305.00 | 1,313.85 | 1,236.50 | 1,308.50 | 1,308.50 | 1,029,991 |
| Dec 6, 2023 | 1,278.00 | 1,304.00 | 1,267.00 | 1,298.50 | 1,298.50 | 2,370,316 |
| Dec 5, 2023 | 1,274.00 | 1,295.50 | 1,266.00 | 1,275.50 | 1,275.50 | 2,575,238 |
| Dec 4, 2023 | 1,273.00 | 1,295.50 | 1,267.50 | 1,281.50 | 1,281.50 | 784,744 |
| Dec 1, 2023 | 1,258.50 | 1,286.00 | 1,256.00 | 1,277.50 | 1,277.50 | 762,810 |
| Nov 30, 2023 | 1,252.00 | 1,268.00 | 1,249.50 | 1,251.50 | 1,251.50 | 2,276,666 |
| Nov 29, 2023 | 1,243.00 | 1,262.50 | 1,241.50 | 1,259.00 | 1,259.00 | 817,124 |
| Nov 28, 2023 | 1,252.00 | 1,272.50 | 1,227.50 | 1,246.50 | 1,246.50 | 1,212,739 |
| Nov 27, 2023 | 1,247.00 | 1,269.00 | 1,244.00 | 1,261.50 | 1,261.50 | 496,888 |
| Nov 24, 2023 | 1,251.00 | 1,261.50 | 1,240.00 | 1,257.00 | 1,257.00 | 575,419 |
| Nov 23, 2023 | 1,241.00 | 1,276.00 | 1,232.50 | 1,253.00 | 1,253.00 | 751,010 |
| Nov 22, 2023 | 1,245.00 | 1,272.00 | 1,230.00 | 1,251.50 | 1,251.50 | 1,382,011 |
| Nov 21, 2023 | 1,226.00 | 1,265.50 | 1,226.00 | 1,247.00 | 1,247.00 | 1,391,763 |
| Nov 20, 2023 | 1,230.00 | 1,251.00 | 1,228.00 | 1,251.00 | 1,251.00 | 595,700 |
| Nov 17, 2023 | 1,213.00 | 1,240.80 | 1,202.50 | 1,240.00 | 1,240.00 | 1,286,619 |
| Nov 16, 2023 | 1,234.50 | 1,244.00 | 1,213.00 | 1,215.00 | 1,215.00 | 1,126,684 |
| Nov 15, 2023 | 1,257.50 | 1,295.50 | 1,232.00 | 1,236.50 | 1,236.50 | 1,515,550 |
| Nov 14, 2023 | 1,173.00 | 1,241.00 | 1,161.50 | 1,239.50 | 1,239.50 | 3,185,151 |
| Nov 13, 2023 | 1,153.50 | 1,171.00 | 1,137.50 | 1,170.50 | 1,170.50 | 2,271,319 |
| Nov 10, 2023 | 1,158.50 | 1,165.00 | 1,129.00 | 1,149.00 | 1,149.00 | 1,137,820 |
| Nov 9, 2023 | 1,142.50 | 1,176.50 | 1,135.00 | 1,176.50 | 1,176.50 | 1,783,360 |
| Nov 8, 2023 | 1,130.00 | 1,162.00 | 1,120.00 | 1,143.00 | 1,143.00 | 1,328,010 |
| Nov 7, 2023 | 1,084.00 | 1,155.04 | 1,075.00 | 1,145.50 | 1,145.50 | 2,143,279 |
| Nov 6, 2023 | 1,112.00 | 1,120.50 | 1,081.28 | 1,081.50 | 1,081.50 | 4,983,320 |
| Nov 3, 2023 | 1,078.00 | 1,135.00 | 1,062.00 | 1,115.50 | 1,115.50 | 1,597,511 |
| Nov 2, 2023 | 1,044.50 | 1,082.00 | 1,023.00 | 1,072.00 | 1,072.00 | 1,594,426 |
| Nov 1, 2023 | 1,023.50 | 1,033.00 | 1,002.50 | 1,032.00 | 1,032.00 | 1,027,395 |
| Oct 31, 2023 | 1,002.00 | 1,033.00 | 987.20 | 1,016.00 | 1,016.00 | 980,224 |
| Oct 30, 2023 | 992.20 | 1,016.50 | 987.20 | 1,004.00 | 1,004.00 | 988,472 |
| Oct 27, 2023 | 983.80 | 995.80 | 971.20 | 985.20 | 985.20 | 615,691 |
| Oct 26, 2023 | 946.60 | 978.00 | 925.00 | 978.00 | 978.00 | 706,727 |
| Oct 25, 2023 | 970.60 | 970.60 | 943.60 | 960.40 | 960.40 | 2,236,883 |
| Oct 24, 2023 | 972.00 | 976.00 | 925.00 | 971.20 | 971.20 | 1,207,701 |
| Oct 23, 2023 | 976.00 | 981.40 | 947.40 | 972.60 | 972.60 | 1,117,266 |
| Oct 20, 2023 | 965.60 | 984.60 | 959.00 | 973.40 | 973.40 | 1,322,623 |
| Oct 19, 2023 | 987.00 | 1,001.45 | 971.60 | 980.00 | 980.00 | 1,505,581 |
| Oct 18, 2023 | 1,071.50 | 1,077.00 | 983.00 | 997.40 | 997.40 | 2,517,189 |
| Oct 17, 2023 | 1,021.50 | 1,072.50 | 998.00 | 1,069.50 | 1,069.50 | 1,478,439 |
| Oct 16, 2023 | 1,013.50 | 1,038.00 | 1,013.50 | 1,032.00 | 1,032.00 | 847,154 |
| Oct 13, 2023 | 1,031.00 | 1,063.50 | 1,011.00 | 1,013.00 | 1,013.00 | 1,166,031 |
| Oct 12, 2023 | 20.00 Dividend | |||||
| Oct 12, 2023 | 1,048.50 | 1,063.50 | 1,032.50 | 1,035.00 | 1,035.00 | 819,558 |
| Oct 11, 2023 | 1,055.50 | 1,076.00 | 1,047.00 | 1,062.00 | 1,042.00 | 873,841 |
| Oct 10, 2023 | 1,040.00 | 1,068.60 | 1,020.50 | 1,066.00 | 1,045.92 | 642,173 |
| Oct 9, 2023 | 1,046.00 | 1,050.00 | 1,022.00 | 1,029.50 | 1,010.11 | 515,274 |
| Oct 6, 2023 | 1,032.50 | 1,054.50 | 1,018.00 | 1,045.00 | 1,025.32 | 1,054,031 |
| Oct 5, 2023 | 1,010.00 | 1,033.50 | 1,009.50 | 1,026.50 | 1,007.17 | 1,132,111 |
| Oct 4, 2023 | 1,005.00 | 1,028.46 | 1,001.76 | 1,008.50 | 989.51 | 2,037,215 |
| Oct 3, 2023 | 1,036.50 | 1,050.00 | 1,018.00 | 1,018.00 | 998.83 | 807,880 |
| Oct 2, 2023 | 1,085.50 | 1,093.00 | 1,033.00 | 1,037.00 | 1,017.47 | 1,231,034 |
| Sep 29, 2023 | 1,057.50 | 1,095.00 | 1,056.50 | 1,077.50 | 1,057.21 | 1,025,129 |
| Sep 28, 2023 | 1,080.00 | 1,088.50 | 1,050.50 | 1,052.00 | 1,032.19 | 1,413,981 |
| Sep 27, 2023 | 1,102.00 | 1,106.00 | 1,082.50 | 1,082.50 | 1,062.11 | 1,097,158 |
| Sep 26, 2023 | 1,107.00 | 1,118.50 | 1,098.50 | 1,098.50 | 1,077.81 | 1,969,381 |
| Sep 25, 2023 | 1,100.00 | 1,116.00 | 1,091.00 | 1,110.00 | 1,089.10 | 1,432,224 |
| Sep 22, 2023 | 1,086.50 | 1,120.00 | 1,082.50 | 1,103.50 | 1,082.72 | 1,875,021 |
| Sep 21, 2023 | 1,080.00 | 1,149.00 | 1,077.25 | 1,092.00 | 1,071.44 | 2,061,624 |
| Sep 20, 2023 | 1,095.00 | 1,115.00 | 1,079.00 | 1,100.00 | 1,079.28 | 2,051,459 |
| Sep 19, 2023 | 1,031.50 | 1,046.50 | 1,031.00 | 1,046.50 | 1,026.79 | 1,619,933 |
| Sep 18, 2023 | 1,079.50 | 1,084.00 | 1,029.50 | 1,029.50 | 1,010.11 | 1,097,964 |
| Sep 15, 2023 | 1,094.50 | 1,106.00 | 1,071.00 | 1,079.00 | 1,058.68 | 10,279,614 |
| Sep 14, 2023 | 1,072.00 | 1,073.50 | 1,050.00 | 1,071.50 | 1,051.32 | 877,133 |
| Sep 13, 2023 | 1,017.00 | 1,067.50 | 1,016.00 | 1,064.00 | 1,043.96 | 1,298,894 |
| Sep 12, 2023 | 1,042.50 | 1,050.00 | 1,019.50 | 1,023.00 | 1,003.73 | 1,619,116 |
| Sep 11, 2023 | 1,006.00 | 1,063.00 | 1,006.00 | 1,037.00 | 1,017.47 | 1,357,096 |
| Sep 8, 2023 | 1,020.50 | 1,023.50 | 1,005.00 | 1,018.00 | 998.83 | 1,132,102 |
| Sep 7, 2023 | 1,022.50 | 1,035.50 | 1,016.00 | 1,016.00 | 996.87 | 1,598,726 |
| Sep 6, 2023 | 1,034.00 | 1,040.00 | 1,016.50 | 1,030.50 | 1,011.09 | 862,825 |
| Sep 5, 2023 | 1,049.50 | 1,060.00 | 1,039.76 | 1,043.50 | 1,023.85 | 1,063,543 |
| Sep 4, 2023 | 1,069.00 | 1,080.52 | 1,051.50 | 1,054.50 | 1,034.64 | 561,957 |
| Sep 1, 2023 | 1,071.00 | 1,074.50 | 1,053.50 | 1,059.00 | 1,039.06 | 2,494,897 |
| Aug 31, 2023 | 1,059.00 | 1,080.66 | 1,057.75 | 1,066.00 | 1,045.92 | 2,202,282 |
| Aug 30, 2023 | 1,043.00 | 1,068.00 | 1,040.00 | 1,062.50 | 1,042.49 | 1,565,549 |
| Aug 29, 2023 | 995.60 | 1,045.24 | 992.06 | 1,039.00 | 1,019.43 | 2,150,771 |
| Aug 25, 2023 | 990.40 | 1,002.65 | 982.40 | 987.00 | 968.41 | 1,369,670 |
| Aug 24, 2023 | 1,012.50 | 1,026.50 | 994.00 | 994.00 | 975.28 | 1,564,229 |
| Aug 23, 2023 | 988.00 | 1,007.00 | 985.60 | 1,002.50 | 983.62 | 1,514,343 |
| Aug 22, 2023 | 988.40 | 995.60 | 982.07 | 984.80 | 966.25 | 1,364,415 |
| Aug 21, 2023 | 990.60 | 1,060.25 | 975.00 | 983.00 | 964.49 | 1,859,646 |
| Aug 18, 2023 | 1,021.50 | 1,029.50 | 1,006.00 | 1,022.00 | 1,002.75 | 1,697,975 |
| Aug 17, 2023 | 1,045.50 | 1,057.50 | 1,028.00 | 1,028.00 | 1,008.64 | 1,441,349 |
| Aug 16, 2023 | 1,066.50 | 1,082.98 | 1,051.50 | 1,058.50 | 1,038.57 | 1,600,418 |
| Aug 15, 2023 | 1,091.50 | 1,097.50 | 1,068.00 | 1,072.00 | 1,051.81 | 1,568,657 |
| Aug 14, 2023 | 1,116.00 | 1,127.00 | 1,081.50 | 1,095.50 | 1,074.87 | 2,106,176 |
| Aug 11, 2023 | 1,137.00 | 1,143.00 | 1,122.00 | 1,129.50 | 1,108.23 | 1,736,693 |
| Aug 10, 2023 | 1,125.50 | 1,182.00 | 1,123.00 | 1,148.50 | 1,126.87 | 1,664,841 |
| Aug 9, 2023 | 1,134.00 | 1,142.27 | 1,114.50 | 1,123.50 | 1,102.34 | 1,655,252 |
| Aug 8, 2023 | 1,132.50 | 1,154.00 | 1,127.50 | 1,133.50 | 1,112.15 | 1,162,386 |
| Aug 7, 2023 | 1,145.00 | 1,147.50 | 1,131.50 | 1,142.50 | 1,120.98 | 2,594,579 |
| Aug 4, 2023 | 1,129.00 | 1,157.50 | 1,126.00 | 1,147.00 | 1,125.40 | 702,757 |
| Aug 3, 2023 | 1,131.00 | 1,151.08 | 1,119.50 | 1,139.00 | 1,117.55 | 1,284,664 |
| Aug 2, 2023 | 1,144.00 | 1,161.50 | 1,138.00 | 1,140.00 | 1,118.53 | 2,590,442 |
| Aug 1, 2023 | 1,155.50 | 1,170.00 | 1,140.50 | 1,156.00 | 1,134.23 | 619,214 |
| Jul 31, 2023 | 1,170.00 | 1,179.50 | 1,154.00 | 1,159.00 | 1,137.17 | 835,596 |
| Jul 28, 2023 | 1,179.50 | 1,184.50 | 1,163.50 | 1,174.50 | 1,152.38 | 760,754 |
| Jul 27, 2023 | 1,208.50 | 1,221.50 | 1,168.00 | 1,185.00 | 1,162.68 | 2,875,616 |
| Jul 26, 2023 | 1,202.00 | 1,212.50 | 1,182.00 | 1,203.50 | 1,180.84 | 934,888 |
| Jul 25, 2023 | 1,182.50 | 1,208.00 | 1,179.50 | 1,208.00 | 1,185.25 | 910,655 |
| Jul 24, 2023 | 1,163.50 | 1,194.50 | 1,163.50 | 1,187.00 | 1,164.65 | 1,499,302 |
| Jul 21, 2023 | 1,191.50 | 1,192.94 | 1,167.00 | 1,169.00 | 1,146.98 | 1,904,863 |
| Jul 20, 2023 | 1,185.50 | 1,242.00 | 1,180.00 | 1,181.50 | 1,159.25 | 2,464,721 |
| Jul 19, 2023 | 1,159.50 | 1,201.00 | 1,148.50 | 1,182.50 | 1,160.23 | 2,529,470 |
| Jul 18, 2023 | 1,046.00 | 1,104.00 | 1,036.50 | 1,092.00 | 1,071.44 | 1,758,422 |
| Jul 17, 2023 | 1,056.50 | 1,061.50 | 1,037.50 | 1,047.00 | 1,027.28 | 1,605,073 |
| Jul 14, 2023 | 1,041.50 | 1,071.50 | 1,040.00 | 1,060.50 | 1,040.53 | 1,195,689 |
| Jul 13, 2023 | 1,039.00 | 1,055.00 | 1,021.50 | 1,049.50 | 1,029.74 | 1,542,658 |
| Jul 12, 2023 | 1,011.00 | 1,055.75 | 1,003.50 | 1,051.00 | 1,031.21 | 1,672,552 |
| Jul 11, 2023 | 998.60 | 1,009.00 | 992.80 | 1,008.50 | 989.51 | 1,296,802 |
| Jul 10, 2023 | 966.00 | 993.20 | 957.00 | 993.20 | 974.50 | 1,564,829 |
| Jul 7, 2023 | 965.60 | 976.00 | 953.00 | 974.60 | 956.25 | 1,803,098 |
| Jul 6, 2023 | 1,005.00 | 1,012.50 | 962.60 | 968.60 | 950.36 | 2,677,746 |
| Jul 5, 2023 | 1,027.50 | 1,029.14 | 1,012.50 | 1,015.50 | 996.38 | 1,451,288 |
| Jul 4, 2023 | 1,015.00 | 1,034.00 | 1,004.50 | 1,031.00 | 1,011.58 | 1,694,800 |
| Jul 3, 2023 | 1,032.00 | 1,041.00 | 1,025.00 | 1,029.00 | 1,009.62 | 1,363,741 |
| Jun 30, 2023 | 1,025.50 | 1,043.50 | 1,021.00 | 1,025.50 | 1,006.19 | 1,568,758 |
| Jun 29, 2023 | 1,040.00 | 1,042.00 | 1,011.50 | 1,018.00 | 998.83 | 1,508,458 |
| Jun 28, 2023 | 1,043.50 | 1,052.53 | 1,039.50 | 1,041.00 | 1,021.40 | 952,519 |
| Jun 27, 2023 | 1,063.50 | 1,063.50 | 1,031.50 | 1,045.00 | 1,025.32 | 1,526,776 |
| Jun 26, 2023 | 1,066.50 | 1,069.50 | 1,043.00 | 1,062.00 | 1,042.00 | 1,396,110 |
| Jun 23, 2023 | 1,078.50 | 1,087.98 | 1,059.00 | 1,059.00 | 1,039.06 | 2,011,786 |
| Jun 22, 2023 | 1,121.00 | 1,136.00 | 1,086.00 | 1,103.50 | 1,082.72 | 2,701,369 |
| Jun 21, 2023 | 1,168.00 | 1,168.00 | 1,134.00 | 1,134.00 | 1,112.64 | 1,744,557 |
| Jun 20, 2023 | 1,172.50 | 1,189.01 | 1,169.50 | 1,183.00 | 1,160.72 | 1,107,958 |
| Jun 19, 2023 | 1,182.50 | 1,195.07 | 1,161.00 | 1,178.00 | 1,155.82 | 901,114 |
| Jun 16, 2023 | 1,200.00 | 1,212.00 | 1,186.00 | 1,186.00 | 1,163.66 | 3,575,626 |
| Jun 15, 2023 | 1,162.00 | 1,187.00 | 1,162.00 | 1,182.00 | 1,159.74 | 1,383,701 |
| Jun 14, 2023 | 1,161.50 | 1,179.00 | 1,157.00 | 1,168.50 | 1,146.49 | 1,248,399 |
| Jun 13, 2023 | 1,228.50 | 1,228.63 | 1,166.00 | 1,167.00 | 1,145.02 | 2,034,661 |
| Jun 12, 2023 | 1,225.00 | 1,228.97 | 1,214.00 | 1,220.50 | 1,197.52 | 665,886 |
| Jun 9, 2023 | 1,224.00 | 1,227.50 | 1,199.50 | 1,213.00 | 1,190.16 | 705,225 |
| Jun 8, 2023 | 1,228.00 | 1,238.50 | 1,214.00 | 1,219.50 | 1,196.53 | 869,145 |
| Jun 7, 2023 | 1,249.00 | 1,249.00 | 1,221.50 | 1,227.50 | 1,204.38 | 1,184,267 |
| Jun 6, 2023 | 1,240.00 | 1,250.50 | 1,233.00 | 1,250.50 | 1,226.95 | 777,865 |
| Jun 5, 2023 | 1,254.00 | 1,265.20 | 1,247.50 | 1,247.50 | 1,224.01 | 606,676 |
| Jun 2, 2023 | 1,226.50 | 1,261.50 | 1,220.50 | 1,252.50 | 1,228.91 | 1,494,339 |
| Jun 1, 2023 | 1,206.00 | 1,228.50 | 1,199.43 | 1,222.50 | 1,199.48 | 747,431 |
| May 31, 2023 | 1,210.00 | 1,210.50 | 1,196.00 | 1,201.50 | 1,178.87 | 3,505,966 |
| May 30, 2023 | 1,224.50 | 1,236.50 | 1,211.00 | 1,215.50 | 1,192.61 | 1,051,408 |
| May 26, 2023 | 1,217.50 | 1,226.50 | 1,194.00 | 1,226.00 | 1,202.91 | 1,679,409 |
| May 25, 2023 | 1,217.50 | 1,231.00 | 1,208.50 | 1,219.50 | 1,196.53 | 1,032,322 |
| May 24, 2023 | 1,238.00 | 1,249.47 | 1,210.75 | 1,215.00 | 1,192.12 | 1,985,301 |
| May 23, 2023 | 1,305.00 | 1,309.50 | 1,283.70 | 1,286.00 | 1,261.78 | 884,104 |
| May 22, 2023 | 1,307.00 | 1,313.50 | 1,301.00 | 1,308.00 | 1,283.37 | 979,384 |
| May 19, 2023 | 1,344.00 | 1,348.00 | 1,306.00 | 1,307.00 | 1,282.39 | 1,326,011 |
| May 18, 2023 | 1,329.50 | 1,363.00 | 1,329.10 | 1,343.00 | 1,317.71 | 837,774 |
| May 17, 2023 | 1,330.50 | 1,336.00 | 1,314.50 | 1,319.50 | 1,294.65 | 2,680,940 |
| May 16, 2023 | 1,335.00 | 1,359.00 | 1,334.65 | 1,341.50 | 1,316.24 | 754,302 |
| May 15, 2023 | 1,336.50 | 1,344.25 | 1,329.50 | 1,336.50 | 1,311.33 | 668,215 |
| May 12, 2023 | 1,319.50 | 1,337.50 | 1,307.47 | 1,337.50 | 1,312.31 | 875,452 |
| May 11, 2023 | 1,341.50 | 1,347.00 | 1,300.50 | 1,304.00 | 1,279.44 | 1,404,332 |
| May 10, 2023 | 1,339.50 | 1,347.50 | 1,332.50 | 1,339.00 | 1,313.78 | 1,076,197 |
| May 9, 2023 | 1,364.50 | 1,367.50 | 1,334.00 | 1,335.50 | 1,310.35 | 2,079,461 |
| May 5, 2023 | 1,368.50 | 1,390.00 | 1,360.00 | 1,367.50 | 1,341.75 | 880,966 |
| May 4, 2023 | 1,375.00 | 1,382.00 | 1,356.75 | 1,359.50 | 1,333.90 | 1,147,549 |
| May 3, 2023 | 1,386.50 | 1,396.00 | 1,369.78 | 1,371.50 | 1,345.67 | 1,659,348 |
| May 2, 2023 | 1,337.00 | 1,415.38 | 1,326.70 | 1,386.50 | 1,360.39 | 2,883,401 |
Related Tickers
TW.L Taylor Wimpey plc
134.40
+0.07%
BDEV.L Barratt Developments plc
457.60
+0.59%
VTY.L Vistry Group PLC
1,176.34
+0.20%
RDW.L Redrow plc
647.00
+0.39%
BWY.L Bellway p.l.c.
2,549.20
+0.13%
CRST.L Crest Nicholson Holdings plc
187.20
+0.70%
BKG.L The Berkeley Group Holdings plc
4,715.20
+0.28%
WJG.L Watkin Jones Plc
44.95
+1.58%
SPR.L Springfield Properties PLC
93.00
-1.06%
GLE.L MJ Gleeson plc
506.00
+0.20%