UK markets closed

Persimmon Plc (PSN.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
1,414.00-7.00 (-0.49%)
At close: 04:35PM GMT
Time period:
22 Feb 2023 - 22 Feb 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
22 Feb 20241,433.001,438.501,400.001,414.001,414.001,756,632
21 Feb 20241,427.501,435.751,414.451,421.001,421.00551,703
20 Feb 20241,419.501,443.001,407.501,428.501,428.50715,042
19 Feb 20241,423.501,429.001,406.001,420.001,420.00806,025
16 Feb 20241,429.501,440.501,420.001,422.001,422.00804,376
15 Feb 20241,419.001,434.501,410.001,420.501,420.50673,042
14 Feb 20241,382.001,421.001,382.001,403.501,403.50966,871
13 Feb 20241,411.501,414.291,353.001,361.501,361.501,487,247
12 Feb 20241,410.501,419.001,399.641,419.001,419.00542,011
09 Feb 20241,372.001,403.751,372.001,400.501,400.501,471,956
08 Feb 20241,436.501,449.501,371.501,377.001,377.001,604,067
07 Feb 20241,443.001,464.001,406.001,439.001,439.001,866,036
06 Feb 20241,423.001,436.001,410.251,427.001,427.00636,055
05 Feb 20241,440.001,454.501,407.001,411.001,411.00905,795
02 Feb 20241,460.501,475.751,438.001,446.501,446.50849,188
01 Feb 20241,449.001,462.501,432.001,442.501,442.501,193,296
31 Jan 20241,457.501,469.501,451.501,463.001,463.00832,043
30 Jan 20241,448.501,460.001,419.501,457.501,457.50869,823
29 Jan 20241,460.001,465.611,439.501,450.001,450.001,832,826
26 Jan 20241,465.501,480.501,448.251,472.501,472.50902,851
25 Jan 20241,445.501,461.501,440.501,461.501,461.501,313,113
24 Jan 20241,448.001,459.501,433.501,454.001,454.00839,701
23 Jan 20241,497.001,501.001,450.001,450.001,450.001,646,371
22 Jan 2024------
19 Jan 20241,470.001,475.001,430.001,438.001,438.001,396,183
18 Jan 20241,402.001,427.501,398.001,425.001,425.001,104,868
17 Jan 20241,435.001,435.001,385.501,395.501,395.501,615,743
16 Jan 20241,452.001,487.001,449.501,468.501,468.503,704,791
15 Jan 20241,434.501,450.501,413.001,450.501,450.508,300,349
12 Jan 20241,450.001,468.001,422.501,429.001,429.00703,455
11 Jan 20241,500.001,500.001,445.001,446.001,446.001,309,748
10 Jan 20241,420.001,481.501,416.501,478.501,478.501,545,771
09 Jan 20241,447.501,447.501,391.501,391.501,391.501,562,752
08 Jan 20241,391.501,454.001,390.001,454.001,454.001,387,645
05 Jan 20241,372.501,400.001,363.501,397.001,397.001,191,354
04 Jan 20241,355.501,389.001,352.751,387.001,387.00859,503
03 Jan 20241,362.001,375.501,345.501,358.001,358.00936,109
02 Jan 20241,396.001,412.501,371.501,378.501,378.50617,147
29 Dec 20231,386.501,393.001,377.501,389.001,389.00247,091
28 Dec 20231,393.501,397.001,374.251,383.501,383.50411,716
27 Dec 20231,392.001,402.001,377.501,390.001,390.001,260,231
22 Dec 20231,360.501,388.501,349.501,388.501,388.50448,510
21 Dec 20231,371.001,388.001,362.501,372.501,372.50676,142
20 Dec 20231,403.001,425.001,351.001,385.001,385.001,206,972
19 Dec 20231,352.501,375.501,340.001,359.501,359.503,942,354
18 Dec 20231,345.001,369.501,332.001,349.501,349.50645,141
15 Dec 20231,366.501,384.501,349.001,361.001,361.001,922,111
14 Dec 20231,331.501,371.001,330.501,358.001,358.001,395,783
13 Dec 20231,302.501,324.001,285.501,285.501,285.501,802,793
12 Dec 20231,311.001,326.501,286.001,288.501,288.50810,171
11 Dec 20231,307.001,317.001,296.501,311.501,311.50603,129
08 Dec 20231,311.001,320.001,292.501,309.501,309.501,302,586
07 Dec 20231,305.001,313.851,236.501,308.501,308.501,029,991
06 Dec 20231,278.001,304.001,267.001,298.501,298.502,370,316
05 Dec 20231,274.001,295.501,266.001,275.501,275.502,575,238
04 Dec 20231,273.001,295.501,267.501,281.501,281.50784,744
01 Dec 20231,258.501,286.001,256.001,277.501,277.50762,810
30 Nov 20231,252.001,268.001,249.501,251.501,251.502,276,666
29 Nov 20231,243.001,262.501,241.501,259.001,259.00817,124
28 Nov 20231,252.001,272.501,227.501,246.501,246.501,212,739
27 Nov 20231,247.001,269.001,244.001,261.501,261.50496,888
24 Nov 20231,251.001,261.501,240.001,257.001,257.00575,419
23 Nov 20231,241.001,276.001,232.501,253.001,253.00751,010
22 Nov 20231,245.001,272.001,230.001,251.501,251.501,382,011
21 Nov 20231,226.001,265.501,226.001,247.001,247.001,391,763
20 Nov 20231,230.001,251.001,228.001,251.001,251.00595,700
17 Nov 20231,213.001,240.801,202.501,240.001,240.001,286,619
16 Nov 20231,234.501,244.001,213.001,215.001,215.001,126,684
15 Nov 20231,257.501,295.501,232.001,236.501,236.501,515,550
14 Nov 20231,173.001,241.001,161.501,239.501,239.503,185,151
13 Nov 20231,153.501,171.001,137.501,170.501,170.502,271,319
10 Nov 20231,158.501,165.001,129.001,149.001,149.001,137,820
09 Nov 20231,142.501,176.501,135.001,176.501,176.501,783,360
08 Nov 20231,130.001,162.001,120.001,143.001,143.001,328,010
07 Nov 20231,084.001,155.041,075.001,145.501,145.502,143,279
06 Nov 20231,112.001,120.501,081.281,081.501,081.504,983,320
03 Nov 20231,078.001,135.001,062.001,115.501,115.501,597,511
02 Nov 20231,044.501,082.001,023.001,072.001,072.001,594,426
01 Nov 20231,023.501,033.001,002.501,032.001,032.001,027,395
31 Oct 20231,002.001,033.00987.201,016.001,016.00980,224
30 Oct 2023992.201,016.50987.201,004.001,004.00988,472
27 Oct 2023983.80995.80971.20985.20985.20615,691
26 Oct 2023946.60978.00925.00978.00978.00706,727
25 Oct 2023970.60970.60943.60960.40960.402,236,883
24 Oct 2023972.00976.00925.00971.20971.201,207,701
23 Oct 2023976.00981.40947.40972.60972.601,117,266
20 Oct 2023965.60984.60959.00973.40973.401,322,623
19 Oct 2023987.001,001.45971.60980.00980.001,505,581
18 Oct 20231,071.501,077.00983.00997.40997.402,517,189
17 Oct 20231,021.501,072.50998.001,069.501,069.501,478,439
16 Oct 20231,013.501,038.001,013.501,032.001,032.00847,154
13 Oct 20231,031.001,063.501,011.001,013.001,013.001,166,031
12 Oct 20231,048.501,063.501,032.501,035.001,035.00819,558
12 Oct 202320 Dividend
11 Oct 20231,055.501,076.001,047.001,062.001,042.00873,841
10 Oct 20231,040.001,068.601,020.501,066.001,045.92642,173
09 Oct 20231,046.001,050.001,022.001,029.501,010.11515,274
06 Oct 20231,032.501,054.501,018.001,045.001,025.321,054,031
05 Oct 20231,010.001,033.501,009.501,026.501,007.171,132,111
04 Oct 20231,005.001,028.461,001.761,008.50989.512,037,215
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...