UK markets closed

Persimmon Plc (PSN.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
1,443.50+36.00 (+2.56%)
At close: 06:45PM GMT
Time period:
29 Jan 2022 - 29 Jan 2023
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
27 Jan 20231,418.001,451.501,402.001,443.501,443.501,114,989
26 Jan 20231,416.001,426.001,402.001,407.501,407.50949,039
25 Jan 20231,410.001,418.001,399.001,405.501,405.50808,255
24 Jan 20231,407.001,421.501,398.351,407.001,407.00798,675
23 Jan 20231,374.001,404.001,372.131,395.001,395.001,108,700
20 Jan 20231,385.501,394.281,365.001,373.501,373.501,013,891
19 Jan 20231,450.001,457.001,379.001,379.001,379.001,312,742
18 Jan 20231,439.501,464.501,415.001,460.001,460.001,655,010
17 Jan 20231,441.001,442.901,415.001,427.501,427.501,244,658
16 Jan 20231,418.001,451.751,410.001,438.501,438.501,804,876
13 Jan 20231,400.501,416.001,375.001,416.001,416.001,796,319
12 Jan 20231,305.001,421.501,291.001,404.501,404.503,139,752
11 Jan 20231,269.501,296.501,244.501,296.501,296.501,464,647
10 Jan 20231,295.001,302.501,275.501,279.001,279.002,517,113
09 Jan 20231,334.501,340.501,295.001,295.001,295.00793,563
06 Jan 20231,336.001,340.291,302.501,325.001,325.00753,823
05 Jan 20231,301.001,328.001,296.501,316.001,316.00907,427
04 Jan 20231,285.501,316.001,273.101,316.001,316.00964,757
03 Jan 20231,230.501,291.251,230.001,272.501,272.501,186,611
30 Dec 20221,249.001,254.001,217.001,217.001,217.00395,293
29 Dec 20221,252.001,259.501,240.001,255.001,255.00723,526
28 Dec 20221,250.001,262.001,247.001,258.001,258.001,008,543
23 Dec 20221,235.501,249.501,230.001,237.501,237.50302,423
22 Dec 20221,246.501,248.101,225.501,231.001,231.001,613,210
21 Dec 20221,205.001,239.501,204.501,239.501,239.50805,426
20 Dec 20221,203.001,209.501,183.501,196.501,196.50961,590
19 Dec 20221,217.501,232.001,205.501,209.001,209.00593,002
16 Dec 20221,259.001,264.251,205.501,213.001,213.002,254,590
15 Dec 20221,244.501,264.501,235.001,259.501,259.50688,674
14 Dec 20221,261.501,265.551,249.501,257.001,257.00626,295
13 Dec 20221,260.501,304.001,234.001,267.501,267.501,416,674
12 Dec 20221,280.001,283.201,247.001,252.001,252.00844,683
09 Dec 20221,277.001,293.501,266.901,282.001,282.001,131,085
08 Dec 20221,264.501,275.061,243.751,273.001,273.001,176,085
07 Dec 20221,261.001,276.001,244.501,271.001,271.001,279,627
06 Dec 20221,277.001,281.501,253.501,270.001,270.00810,475
05 Dec 20221,250.001,293.001,245.001,276.501,276.501,570,682
02 Dec 20221,286.501,309.501,275.001,295.501,295.50952,338
01 Dec 20221,309.501,316.501,280.001,285.001,285.00866,262
30 Nov 20221,283.001,295.001,264.001,272.001,272.001,889,751
29 Nov 20221,293.501,302.501,263.001,270.001,270.00984,304
28 Nov 20221,281.501,308.021,273.501,279.501,279.501,229,993
25 Nov 20221,294.001,328.501,279.001,328.501,328.501,086,858
24 Nov 20221,323.501,349.001,317.501,325.501,325.50967,218
23 Nov 20221,298.001,316.031,277.001,314.501,314.50970,327
22 Nov 20221,293.501,307.501,279.251,296.501,296.50944,950
21 Nov 20221,299.501,307.501,283.001,293.501,293.501,305,569
18 Nov 20221,290.501,321.001,286.001,299.501,299.50902,871
17 Nov 20221,286.001,302.001,277.501,292.001,292.00933,737
16 Nov 20221,320.001,321.501,261.001,282.001,282.001,386,760
15 Nov 20221,339.001,345.001,306.001,322.501,322.501,553,151
14 Nov 20221,365.001,367.091,322.501,335.001,335.001,456,971
11 Nov 20221,384.001,392.001,345.001,359.001,359.001,346,255
10 Nov 20221,266.501,378.001,248.501,378.001,378.002,026,830
09 Nov 20221,235.501,283.501,233.931,281.501,281.501,467,012
08 Nov 20221,240.001,265.501,200.001,254.001,254.003,047,077
07 Nov 20221,320.001,357.501,304.501,323.001,323.001,255,420
04 Nov 20221,308.001,334.001,284.001,330.001,330.001,583,980
03 Nov 20221,299.001,311.001,277.501,295.001,295.001,462,507
02 Nov 20221,325.501,327.111,295.001,321.001,321.00901,234
01 Nov 20221,318.501,338.801,310.501,322.001,322.00895,657
31 Oct 20221,304.501,317.001,290.001,305.001,305.001,916,151
28 Oct 20221,309.001,317.001,290.241,312.001,312.001,189,907
27 Oct 20221,308.001,338.501,297.501,321.501,321.501,364,159
26 Oct 20221,302.501,334.001,295.001,322.001,322.001,367,933
25 Oct 20221,250.001,302.501,236.001,302.501,302.501,608,975
24 Oct 20221,229.001,273.001,225.501,273.001,273.001,421,690
21 Oct 20221,229.501,240.501,179.501,218.501,218.50916,327
20 Oct 20221,216.501,255.501,197.251,239.001,239.00995,806
19 Oct 20221,275.001,282.501,217.251,233.001,233.001,487,031
18 Oct 20221,277.001,288.001,244.751,269.501,269.501,701,058
17 Oct 20221,213.501,284.501,213.501,269.501,269.501,935,771
14 Oct 20221,214.501,248.501,206.001,211.001,211.001,565,538
13 Oct 20221,130.001,229.501,120.001,196.501,196.502,431,531
12 Oct 20221,196.501,200.211,113.501,138.501,138.503,343,043
11 Oct 20221,207.001,222.481,195.001,213.501,213.501,891,357
10 Oct 20221,204.501,240.001,203.001,215.001,215.001,225,674
07 Oct 20221,259.001,262.001,216.001,216.001,216.001,336,655
06 Oct 20221,287.501,298.501,249.001,262.001,262.001,260,265
05 Oct 20221,305.001,328.501,253.501,266.501,266.501,608,214
04 Oct 20221,293.001,327.501,282.001,303.501,303.503,491,544
03 Oct 20221,233.001,294.621,221.501,277.001,277.002,084,936
30 Sept 20221,186.001,239.001,182.001,237.501,237.502,440,529
29 Sept 20221,243.001,250.621,161.501,175.001,175.002,697,371
28 Sept 20221,187.001,250.001,167.541,250.001,250.004,418,630
27 Sept 20221,275.501,289.501,203.001,208.001,208.002,804,300
26 Sept 20221,320.001,328.001,254.381,266.001,266.002,570,332
23 Sept 20221,375.001,432.501,334.501,350.001,350.002,731,833
22 Sept 20221,372.501,401.061,367.501,375.501,375.501,149,354
21 Sept 20221,371.001,420.001,352.001,400.001,400.002,173,715
20 Sept 20221,438.001,440.001,320.501,337.001,337.003,082,931
16 Sept 20221,434.001,456.001,428.501,430.001,430.009,166,282
15 Sept 20221,424.501,468.001,420.001,452.001,452.001,644,579
14 Sept 20221,455.001,466.001,416.001,421.001,421.001,115,173
13 Sept 20221,517.001,524.501,460.001,460.001,460.001,355,439
12 Sept 20221,502.501,530.501,490.251,519.501,519.501,592,751
09 Sept 20221,468.001,502.001,466.001,502.001,502.001,152,184
08 Sept 20221,479.501,498.501,451.351,464.501,464.50970,582
07 Sept 20221,478.501,506.001,457.631,470.001,470.002,419,480
06 Sept 20221,450.501,522.001,448.001,497.001,497.002,133,931
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...