PSN.L - Persimmon Plc

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
09 Jun 20231,224.001,227.501,209.491,209.691,209.6939,340
08 Jun 20231,228.001,238.501,214.001,219.501,219.50869,145
07 Jun 20231,249.001,249.001,221.501,227.501,227.501,184,267
06 Jun 20231,240.001,250.501,233.001,250.501,250.50777,865
05 Jun 20231,254.001,265.201,247.501,247.501,247.50606,676
02 Jun 20231,226.501,261.501,220.501,252.501,252.501,494,339
01 Jun 20231,206.001,228.501,199.431,222.501,222.50747,431
31 May 20231,210.001,210.501,196.001,201.501,201.503,505,966
30 May 20231,224.501,236.501,211.001,215.501,215.501,051,408
26 May 20231,217.501,226.501,194.001,226.001,226.001,679,409
25 May 20231,217.501,231.001,208.501,219.501,219.501,032,322
24 May 20231,238.001,249.471,210.751,215.001,215.001,985,301
23 May 20231,305.001,309.501,283.701,286.001,286.00884,104
22 May 20231,307.001,313.501,301.001,308.001,308.00979,384
19 May 20231,344.001,348.001,306.001,307.001,307.001,326,011
18 May 20231,329.501,363.001,329.101,343.001,343.00837,774
17 May 20231,330.501,336.001,314.501,319.501,319.502,680,940
16 May 20231,335.001,359.001,334.651,341.501,341.50754,302
15 May 20231,336.501,344.251,329.501,336.501,336.50668,215
12 May 20231,319.501,337.501,307.471,337.501,337.50875,452
11 May 20231,341.501,347.001,300.501,304.001,304.001,404,332
10 May 20231,339.501,347.501,332.501,339.001,339.001,076,197
09 May 20231,364.501,367.501,334.001,335.501,335.502,079,461
05 May 20231,368.501,390.001,360.001,367.501,367.50880,966
04 May 20231,375.001,382.001,356.751,359.501,359.501,147,549
03 May 20231,386.501,396.001,369.781,371.501,371.501,659,348
02 May 20231,337.001,415.381,326.701,386.501,386.502,883,401
28 Apr 20231,290.001,321.501,279.501,314.001,314.001,334,772
27 Apr 20231,290.001,300.001,275.751,282.501,282.501,944,513
26 Apr 20231,257.001,320.501,242.351,296.501,296.502,489,792
25 Apr 20231,250.001,250.001,230.501,236.001,236.00935,770
24 Apr 20231,257.501,262.501,249.001,251.001,251.00526,236
21 Apr 20231,251.001,258.001,237.501,254.501,254.503,648,625
20 Apr 20231,282.501,282.501,234.001,249.001,249.00912,315
19 Apr 20231,280.001,280.001,263.501,273.001,273.00821,707
18 Apr 20231,281.001,291.001,263.001,287.001,287.001,387,489
17 Apr 20231,280.001,289.501,270.501,278.001,278.001,288,263
14 Apr 20231,237.501,278.501,234.501,274.001,274.001,906,765
13 Apr 20231,285.001,294.261,222.501,232.501,232.502,064,994
13 Apr 202360 Dividend
12 Apr 20231,270.001,295.501,268.001,276.501,216.501,529,938
11 Apr 20231,248.001,272.001,248.001,266.001,206.491,501,828
06 Apr 20231,208.001,239.001,208.001,233.001,175.04953,731
05 Apr 20231,240.001,242.501,204.001,204.001,147.411,095,785
04 Apr 20231,267.001,267.001,232.051,239.501,181.24955,136
03 Apr 20231,264.501,273.501,246.501,256.001,196.96920,502
31 Mar 20231,269.501,275.501,250.051,256.001,196.96900,416
30 Mar 20231,246.501,271.501,243.561,270.001,210.311,172,966
29 Mar 20231,205.501,245.501,199.001,236.501,178.38861,671
28 Mar 20231,218.001,225.501,187.001,201.001,144.551,409,080
27 Mar 20231,217.501,227.501,209.001,209.501,152.651,674,758
24 Mar 20231,214.501,216.381,192.841,200.001,143.601,349,964
23 Mar 20231,234.501,242.001,218.501,219.501,162.181,181,593
22 Mar 20231,234.501,240.351,225.001,229.001,171.231,235,808
21 Mar 20231,223.501,241.851,223.001,232.001,174.09911,029
20 Mar 20231,204.501,222.501,181.501,211.001,154.081,609,318
17 Mar 20231,244.501,261.501,207.001,211.001,154.085,290,090
16 Mar 20231,215.501,247.501,215.501,247.001,188.391,438,974
15 Mar 20231,229.001,262.001,209.501,214.501,157.413,323,088
14 Mar 20231,219.001,254.001,212.001,229.501,171.711,766,663
13 Mar 20231,240.501,248.001,202.001,222.501,165.041,651,460
10 Mar 20231,241.501,260.501,220.501,238.001,179.811,202,446
09 Mar 20231,278.001,287.501,256.501,256.501,197.44804,421
08 Mar 20231,290.001,295.001,270.001,278.501,218.411,530,243
07 Mar 20231,271.001,303.501,271.001,294.001,233.181,864,975
06 Mar 20231,287.501,303.001,266.501,299.501,238.421,713,417
03 Mar 20231,242.001,290.001,236.001,283.501,223.172,451,924
02 Mar 20231,270.001,293.001,228.001,234.001,176.003,298,625
01 Mar 20231,327.001,355.401,275.501,277.501,217.457,240,825
28 Feb 20231,427.001,453.001,418.001,452.501,384.232,200,287
27 Feb 20231,412.001,438.001,411.001,438.001,370.411,188,132
24 Feb 20231,415.501,425.001,395.001,395.001,329.43912,461
23 Feb 20231,417.501,433.001,405.501,408.501,342.301,322,056
22 Feb 20231,409.501,427.001,393.501,415.501,348.97822,776
21 Feb 20231,479.501,479.501,413.501,415.001,348.491,131,338
20 Feb 20231,446.001,470.001,442.501,467.001,398.051,040,632
17 Feb 20231,429.001,451.001,415.501,436.001,368.501,077,183
16 Feb 20231,459.001,462.001,420.001,431.501,364.211,003,716
15 Feb 20231,426.501,458.501,416.751,450.001,381.84800,990
14 Feb 20231,442.501,464.501,409.501,409.501,343.251,593,110
13 Feb 20231,463.501,473.501,430.001,436.001,368.501,394,345
10 Feb 20231,499.501,502.001,458.351,491.001,420.921,086,654
09 Feb 20231,507.501,511.001,479.001,504.001,433.312,456,764
08 Feb 20231,465.001,521.501,465.001,493.501,423.301,660,673
07 Feb 20231,462.501,468.001,446.001,464.501,395.661,236,963
06 Feb 20231,479.001,486.501,441.501,450.001,381.841,697,971
03 Feb 20231,509.501,510.881,458.501,487.501,417.582,200,201
02 Feb 20231,431.001,531.001,427.001,531.001,459.042,372,049
01 Feb 20231,375.001,426.001,360.001,409.501,343.251,616,493
31 Jan 20231,416.001,421.001,385.001,412.001,345.631,419,612
30 Jan 20231,437.501,446.001,413.001,422.001,355.161,119,166
27 Jan 20231,418.001,451.501,402.001,443.501,375.651,114,989
26 Jan 20231,416.001,426.001,402.001,407.501,341.34949,039
25 Jan 20231,410.001,418.001,399.001,405.501,339.44808,255
24 Jan 20231,407.001,421.501,398.351,407.001,340.87798,675
23 Jan 20231,374.001,404.001,372.131,395.001,329.431,108,700
20 Jan 20231,385.501,394.281,365.001,373.501,308.941,013,891
19 Jan 20231,450.001,457.001,379.001,379.001,314.181,312,742
18 Jan 20231,439.501,464.501,415.001,460.001,391.371,655,010
17 Jan 20231,441.001,442.901,415.001,427.501,360.401,244,658
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...