Persimmon Plc (PSN.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 06:45PM GMT
Time period:
29 Jan 2022 - 29 Jan 2023
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 27 Jan 2023 | 1,418.00 | 1,451.50 | 1,402.00 | 1,443.50 | 1,443.50 | 1,114,989 |
| 26 Jan 2023 | 1,416.00 | 1,426.00 | 1,402.00 | 1,407.50 | 1,407.50 | 949,039 |
| 25 Jan 2023 | 1,410.00 | 1,418.00 | 1,399.00 | 1,405.50 | 1,405.50 | 808,255 |
| 24 Jan 2023 | 1,407.00 | 1,421.50 | 1,398.35 | 1,407.00 | 1,407.00 | 798,675 |
| 23 Jan 2023 | 1,374.00 | 1,404.00 | 1,372.13 | 1,395.00 | 1,395.00 | 1,108,700 |
| 20 Jan 2023 | 1,385.50 | 1,394.28 | 1,365.00 | 1,373.50 | 1,373.50 | 1,013,891 |
| 19 Jan 2023 | 1,450.00 | 1,457.00 | 1,379.00 | 1,379.00 | 1,379.00 | 1,312,742 |
| 18 Jan 2023 | 1,439.50 | 1,464.50 | 1,415.00 | 1,460.00 | 1,460.00 | 1,655,010 |
| 17 Jan 2023 | 1,441.00 | 1,442.90 | 1,415.00 | 1,427.50 | 1,427.50 | 1,244,658 |
| 16 Jan 2023 | 1,418.00 | 1,451.75 | 1,410.00 | 1,438.50 | 1,438.50 | 1,804,876 |
| 13 Jan 2023 | 1,400.50 | 1,416.00 | 1,375.00 | 1,416.00 | 1,416.00 | 1,796,319 |
| 12 Jan 2023 | 1,305.00 | 1,421.50 | 1,291.00 | 1,404.50 | 1,404.50 | 3,139,752 |
| 11 Jan 2023 | 1,269.50 | 1,296.50 | 1,244.50 | 1,296.50 | 1,296.50 | 1,464,647 |
| 10 Jan 2023 | 1,295.00 | 1,302.50 | 1,275.50 | 1,279.00 | 1,279.00 | 2,517,113 |
| 09 Jan 2023 | 1,334.50 | 1,340.50 | 1,295.00 | 1,295.00 | 1,295.00 | 793,563 |
| 06 Jan 2023 | 1,336.00 | 1,340.29 | 1,302.50 | 1,325.00 | 1,325.00 | 753,823 |
| 05 Jan 2023 | 1,301.00 | 1,328.00 | 1,296.50 | 1,316.00 | 1,316.00 | 907,427 |
| 04 Jan 2023 | 1,285.50 | 1,316.00 | 1,273.10 | 1,316.00 | 1,316.00 | 964,757 |
| 03 Jan 2023 | 1,230.50 | 1,291.25 | 1,230.00 | 1,272.50 | 1,272.50 | 1,186,611 |
| 30 Dec 2022 | 1,249.00 | 1,254.00 | 1,217.00 | 1,217.00 | 1,217.00 | 395,293 |
| 29 Dec 2022 | 1,252.00 | 1,259.50 | 1,240.00 | 1,255.00 | 1,255.00 | 723,526 |
| 28 Dec 2022 | 1,250.00 | 1,262.00 | 1,247.00 | 1,258.00 | 1,258.00 | 1,008,543 |
| 23 Dec 2022 | 1,235.50 | 1,249.50 | 1,230.00 | 1,237.50 | 1,237.50 | 302,423 |
| 22 Dec 2022 | 1,246.50 | 1,248.10 | 1,225.50 | 1,231.00 | 1,231.00 | 1,613,210 |
| 21 Dec 2022 | 1,205.00 | 1,239.50 | 1,204.50 | 1,239.50 | 1,239.50 | 805,426 |
| 20 Dec 2022 | 1,203.00 | 1,209.50 | 1,183.50 | 1,196.50 | 1,196.50 | 961,590 |
| 19 Dec 2022 | 1,217.50 | 1,232.00 | 1,205.50 | 1,209.00 | 1,209.00 | 593,002 |
| 16 Dec 2022 | 1,259.00 | 1,264.25 | 1,205.50 | 1,213.00 | 1,213.00 | 2,254,590 |
| 15 Dec 2022 | 1,244.50 | 1,264.50 | 1,235.00 | 1,259.50 | 1,259.50 | 688,674 |
| 14 Dec 2022 | 1,261.50 | 1,265.55 | 1,249.50 | 1,257.00 | 1,257.00 | 626,295 |
| 13 Dec 2022 | 1,260.50 | 1,304.00 | 1,234.00 | 1,267.50 | 1,267.50 | 1,416,674 |
| 12 Dec 2022 | 1,280.00 | 1,283.20 | 1,247.00 | 1,252.00 | 1,252.00 | 844,683 |
| 09 Dec 2022 | 1,277.00 | 1,293.50 | 1,266.90 | 1,282.00 | 1,282.00 | 1,131,085 |
| 08 Dec 2022 | 1,264.50 | 1,275.06 | 1,243.75 | 1,273.00 | 1,273.00 | 1,176,085 |
| 07 Dec 2022 | 1,261.00 | 1,276.00 | 1,244.50 | 1,271.00 | 1,271.00 | 1,279,627 |
| 06 Dec 2022 | 1,277.00 | 1,281.50 | 1,253.50 | 1,270.00 | 1,270.00 | 810,475 |
| 05 Dec 2022 | 1,250.00 | 1,293.00 | 1,245.00 | 1,276.50 | 1,276.50 | 1,570,682 |
| 02 Dec 2022 | 1,286.50 | 1,309.50 | 1,275.00 | 1,295.50 | 1,295.50 | 952,338 |
| 01 Dec 2022 | 1,309.50 | 1,316.50 | 1,280.00 | 1,285.00 | 1,285.00 | 866,262 |
| 30 Nov 2022 | 1,283.00 | 1,295.00 | 1,264.00 | 1,272.00 | 1,272.00 | 1,889,751 |
| 29 Nov 2022 | 1,293.50 | 1,302.50 | 1,263.00 | 1,270.00 | 1,270.00 | 984,304 |
| 28 Nov 2022 | 1,281.50 | 1,308.02 | 1,273.50 | 1,279.50 | 1,279.50 | 1,229,993 |
| 25 Nov 2022 | 1,294.00 | 1,328.50 | 1,279.00 | 1,328.50 | 1,328.50 | 1,086,858 |
| 24 Nov 2022 | 1,323.50 | 1,349.00 | 1,317.50 | 1,325.50 | 1,325.50 | 967,218 |
| 23 Nov 2022 | 1,298.00 | 1,316.03 | 1,277.00 | 1,314.50 | 1,314.50 | 970,327 |
| 22 Nov 2022 | 1,293.50 | 1,307.50 | 1,279.25 | 1,296.50 | 1,296.50 | 944,950 |
| 21 Nov 2022 | 1,299.50 | 1,307.50 | 1,283.00 | 1,293.50 | 1,293.50 | 1,305,569 |
| 18 Nov 2022 | 1,290.50 | 1,321.00 | 1,286.00 | 1,299.50 | 1,299.50 | 902,871 |
| 17 Nov 2022 | 1,286.00 | 1,302.00 | 1,277.50 | 1,292.00 | 1,292.00 | 933,737 |
| 16 Nov 2022 | 1,320.00 | 1,321.50 | 1,261.00 | 1,282.00 | 1,282.00 | 1,386,760 |
| 15 Nov 2022 | 1,339.00 | 1,345.00 | 1,306.00 | 1,322.50 | 1,322.50 | 1,553,151 |
| 14 Nov 2022 | 1,365.00 | 1,367.09 | 1,322.50 | 1,335.00 | 1,335.00 | 1,456,971 |
| 11 Nov 2022 | 1,384.00 | 1,392.00 | 1,345.00 | 1,359.00 | 1,359.00 | 1,346,255 |
| 10 Nov 2022 | 1,266.50 | 1,378.00 | 1,248.50 | 1,378.00 | 1,378.00 | 2,026,830 |
| 09 Nov 2022 | 1,235.50 | 1,283.50 | 1,233.93 | 1,281.50 | 1,281.50 | 1,467,012 |
| 08 Nov 2022 | 1,240.00 | 1,265.50 | 1,200.00 | 1,254.00 | 1,254.00 | 3,047,077 |
| 07 Nov 2022 | 1,320.00 | 1,357.50 | 1,304.50 | 1,323.00 | 1,323.00 | 1,255,420 |
| 04 Nov 2022 | 1,308.00 | 1,334.00 | 1,284.00 | 1,330.00 | 1,330.00 | 1,583,980 |
| 03 Nov 2022 | 1,299.00 | 1,311.00 | 1,277.50 | 1,295.00 | 1,295.00 | 1,462,507 |
| 02 Nov 2022 | 1,325.50 | 1,327.11 | 1,295.00 | 1,321.00 | 1,321.00 | 901,234 |
| 01 Nov 2022 | 1,318.50 | 1,338.80 | 1,310.50 | 1,322.00 | 1,322.00 | 895,657 |
| 31 Oct 2022 | 1,304.50 | 1,317.00 | 1,290.00 | 1,305.00 | 1,305.00 | 1,916,151 |
| 28 Oct 2022 | 1,309.00 | 1,317.00 | 1,290.24 | 1,312.00 | 1,312.00 | 1,189,907 |
| 27 Oct 2022 | 1,308.00 | 1,338.50 | 1,297.50 | 1,321.50 | 1,321.50 | 1,364,159 |
| 26 Oct 2022 | 1,302.50 | 1,334.00 | 1,295.00 | 1,322.00 | 1,322.00 | 1,367,933 |
| 25 Oct 2022 | 1,250.00 | 1,302.50 | 1,236.00 | 1,302.50 | 1,302.50 | 1,608,975 |
| 24 Oct 2022 | 1,229.00 | 1,273.00 | 1,225.50 | 1,273.00 | 1,273.00 | 1,421,690 |
| 21 Oct 2022 | 1,229.50 | 1,240.50 | 1,179.50 | 1,218.50 | 1,218.50 | 916,327 |
| 20 Oct 2022 | 1,216.50 | 1,255.50 | 1,197.25 | 1,239.00 | 1,239.00 | 995,806 |
| 19 Oct 2022 | 1,275.00 | 1,282.50 | 1,217.25 | 1,233.00 | 1,233.00 | 1,487,031 |
| 18 Oct 2022 | 1,277.00 | 1,288.00 | 1,244.75 | 1,269.50 | 1,269.50 | 1,701,058 |
| 17 Oct 2022 | 1,213.50 | 1,284.50 | 1,213.50 | 1,269.50 | 1,269.50 | 1,935,771 |
| 14 Oct 2022 | 1,214.50 | 1,248.50 | 1,206.00 | 1,211.00 | 1,211.00 | 1,565,538 |
| 13 Oct 2022 | 1,130.00 | 1,229.50 | 1,120.00 | 1,196.50 | 1,196.50 | 2,431,531 |
| 12 Oct 2022 | 1,196.50 | 1,200.21 | 1,113.50 | 1,138.50 | 1,138.50 | 3,343,043 |
| 11 Oct 2022 | 1,207.00 | 1,222.48 | 1,195.00 | 1,213.50 | 1,213.50 | 1,891,357 |
| 10 Oct 2022 | 1,204.50 | 1,240.00 | 1,203.00 | 1,215.00 | 1,215.00 | 1,225,674 |
| 07 Oct 2022 | 1,259.00 | 1,262.00 | 1,216.00 | 1,216.00 | 1,216.00 | 1,336,655 |
| 06 Oct 2022 | 1,287.50 | 1,298.50 | 1,249.00 | 1,262.00 | 1,262.00 | 1,260,265 |
| 05 Oct 2022 | 1,305.00 | 1,328.50 | 1,253.50 | 1,266.50 | 1,266.50 | 1,608,214 |
| 04 Oct 2022 | 1,293.00 | 1,327.50 | 1,282.00 | 1,303.50 | 1,303.50 | 3,491,544 |
| 03 Oct 2022 | 1,233.00 | 1,294.62 | 1,221.50 | 1,277.00 | 1,277.00 | 2,084,936 |
| 30 Sept 2022 | 1,186.00 | 1,239.00 | 1,182.00 | 1,237.50 | 1,237.50 | 2,440,529 |
| 29 Sept 2022 | 1,243.00 | 1,250.62 | 1,161.50 | 1,175.00 | 1,175.00 | 2,697,371 |
| 28 Sept 2022 | 1,187.00 | 1,250.00 | 1,167.54 | 1,250.00 | 1,250.00 | 4,418,630 |
| 27 Sept 2022 | 1,275.50 | 1,289.50 | 1,203.00 | 1,208.00 | 1,208.00 | 2,804,300 |
| 26 Sept 2022 | 1,320.00 | 1,328.00 | 1,254.38 | 1,266.00 | 1,266.00 | 2,570,332 |
| 23 Sept 2022 | 1,375.00 | 1,432.50 | 1,334.50 | 1,350.00 | 1,350.00 | 2,731,833 |
| 22 Sept 2022 | 1,372.50 | 1,401.06 | 1,367.50 | 1,375.50 | 1,375.50 | 1,149,354 |
| 21 Sept 2022 | 1,371.00 | 1,420.00 | 1,352.00 | 1,400.00 | 1,400.00 | 2,173,715 |
| 20 Sept 2022 | 1,438.00 | 1,440.00 | 1,320.50 | 1,337.00 | 1,337.00 | 3,082,931 |
| 16 Sept 2022 | 1,434.00 | 1,456.00 | 1,428.50 | 1,430.00 | 1,430.00 | 9,166,282 |
| 15 Sept 2022 | 1,424.50 | 1,468.00 | 1,420.00 | 1,452.00 | 1,452.00 | 1,644,579 |
| 14 Sept 2022 | 1,455.00 | 1,466.00 | 1,416.00 | 1,421.00 | 1,421.00 | 1,115,173 |
| 13 Sept 2022 | 1,517.00 | 1,524.50 | 1,460.00 | 1,460.00 | 1,460.00 | 1,355,439 |
| 12 Sept 2022 | 1,502.50 | 1,530.50 | 1,490.25 | 1,519.50 | 1,519.50 | 1,592,751 |
| 09 Sept 2022 | 1,468.00 | 1,502.00 | 1,466.00 | 1,502.00 | 1,502.00 | 1,152,184 |
| 08 Sept 2022 | 1,479.50 | 1,498.50 | 1,451.35 | 1,464.50 | 1,464.50 | 970,582 |
| 07 Sept 2022 | 1,478.50 | 1,506.00 | 1,457.63 | 1,470.00 | 1,470.00 | 2,419,480 |
| 06 Sept 2022 | 1,450.50 | 1,522.00 | 1,448.00 | 1,497.00 | 1,497.00 | 2,133,931 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.
