UK markets closed

Persimmon Plc (PSN.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
1,481.00+9.50 (+0.65%)
At close: 04:35PM BST
Time period:
26 May 2023 - 26 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
24 May 20241,476.501,492.001,441.001,481.001,481.00614,833
23 May 20241,431.001,485.501,413.501,471.501,471.501,176,723
22 May 20241,424.501,440.001,396.001,434.501,434.502,057,731
21 May 20241,455.501,468.501,448.501,455.001,455.00914,377
20 May 20241,472.501,491.001,460.001,460.001,460.00545,220
17 May 20241,464.001,471.501,452.861,470.501,470.50572,029
16 May 20241,472.501,484.001,462.501,476.501,476.50699,094
15 May 20241,415.001,471.501,400.001,471.501,471.50940,918
14 May 20241,412.501,424.501,393.001,408.501,408.50725,891
13 May 20241,422.501,433.501,401.001,413.501,413.501,044,309
10 May 20241,419.001,440.241,398.001,424.501,424.50719,857
09 May 20241,406.501,434.001,393.501,406.501,406.501,358,908
08 May 20241,417.501,418.501,386.501,406.501,406.501,059,931
07 May 20241,403.001,424.001,376.501,414.001,414.002,586,214
03 May 20241,318.501,366.501,306.501,366.501,366.501,280,123
02 May 20241,290.001,310.001,280.501,305.501,305.501,038,700
01 May 20241,297.001,291.001,289.501,288.501,288.501,358,396
30 Apr 20241,331.001,339.001,303.501,304.001,304.00903,106
29 Apr 20241,320.501,328.501,304.001,326.001,326.001,587,619
26 Apr 20241,296.001,324.501,296.001,318.001,318.001,387,611
25 Apr 20241,291.501,323.001,274.001,282.501,282.501,556,792
24 Apr 20241,342.501,345.001,292.001,292.001,292.001,011,677
23 Apr 20241,325.501,336.001,298.751,334.501,334.501,314,448
22 Apr 20241,302.001,340.251,302.001,317.501,317.502,059,491
19 Apr 20241,279.001,288.001,264.251,286.001,286.001,062,238
18 Apr 20241,279.501,294.001,270.001,291.501,291.501,076,369
17 Apr 20241,265.001,282.501,261.001,268.501,268.501,476,231
16 Apr 20241,272.501,288.501,265.211,270.001,270.001,232,361
15 Apr 20241,286.501,313.001,280.251,298.501,298.501,125,310
12 Apr 20241,294.501,313.001,275.501,282.001,282.001,505,058
11 Apr 20241,257.001,280.501,256.001,265.501,265.501,212,733
10 Apr 20241,293.501,315.501,258.001,265.501,265.501,865,032
09 Apr 20241,274.001,286.501,264.051,277.001,277.00948,606
08 Apr 20241,275.001,292.501,272.001,280.501,280.501,219,089
05 Apr 20241,275.001,282.501,268.851,278.001,278.001,057,299
04 Apr 20241,270.501,301.001,269.501,293.501,293.501,270,325
03 Apr 20241,264.001,300.501,256.001,273.001,273.002,319,499
02 Apr 20241,300.501,318.501,270.001,270.001,270.001,885,150
28 Mar 20241,311.001,320.001,301.501,316.001,316.00919,415
27 Mar 20241,302.001,306.501,292.001,303.501,303.501,140,165
26 Mar 20241,300.001,305.001,282.001,300.501,300.501,365,151
25 Mar 20241,331.001,333.001,300.501,302.001,302.002,685,385
22 Mar 20241,335.001,348.001,318.501,336.001,336.001,254,734
21 Mar 20241,310.001,340.501,303.001,334.001,334.001,564,132
20 Mar 20241,287.001,301.001,277.811,293.501,293.501,023,414
19 Mar 20241,284.001,289.001,258.501,263.001,263.005,107,525
18 Mar 20241,289.501,314.001,282.001,289.501,289.501,393,139
15 Mar 20241,277.501,295.501,267.001,287.501,287.509,176,111
14 Mar 20241,307.501,315.751,284.001,286.001,286.002,301,976
13 Mar 20241,313.001,334.501,296.501,306.501,306.501,966,316
12 Mar 20241,340.501,352.501,299.461,324.001,324.002,502,772
11 Mar 20241,349.501,380.001,345.001,374.501,374.50957,204
08 Mar 20241,377.001,381.241,345.001,355.001,355.001,892,605
07 Mar 20241,374.001,389.501,363.001,372.501,372.501,001,438
06 Mar 20241,387.501,429.001,360.001,371.001,371.001,805,754
05 Mar 20241,388.001,394.501,370.501,385.001,385.00566,163
04 Mar 20241,386.001,400.001,367.251,400.001,400.00881,349
01 Mar 20241,380.001,386.501,361.251,386.501,386.50948,761
29 Feb 20241,340.001,371.751,340.001,363.501,363.502,444,257
28 Feb 20241,375.001,383.501,331.501,331.501,331.502,554,398
27 Feb 20241,381.501,384.501,349.501,370.501,370.501,400,401
26 Feb 20241,373.001,399.501,351.001,379.501,379.501,774,966
23 Feb 20241,419.001,430.001,403.001,412.501,412.501,465,727
22 Feb 20241,433.001,438.501,400.001,414.001,414.001,549,458
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...