UK markets closed

Persimmon Plc (PSN.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
1,277.50+26.00 (+2.08%)
At close: 04:45PM GMT
Time period:
03 Dec 2022 - 03 Dec 2023
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
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
03 Oct 20231,036.501,050.001,018.001,018.00998.83807,880
02 Oct 20231,085.501,093.001,033.001,037.001,017.471,231,034
29 Sept 20231,057.501,095.001,056.501,077.501,057.211,025,129
28 Sept 20231,080.001,088.501,050.501,052.001,032.191,413,981
27 Sept 20231,102.001,106.001,082.501,082.501,062.111,097,158
26 Sept 20231,107.001,118.501,098.501,098.501,077.811,969,381
25 Sept 20231,100.001,116.001,091.001,110.001,089.101,432,224
22 Sept 20231,086.501,120.001,082.501,103.501,082.721,875,021
21 Sept 20231,080.001,149.001,077.251,092.001,071.442,061,624
20 Sept 20231,095.001,115.001,079.001,100.001,079.282,051,459
19 Sept 20231,031.501,046.501,031.001,046.501,026.791,619,933
18 Sept 20231,079.501,084.001,029.501,029.501,010.111,097,964
15 Sept 20231,094.501,106.001,071.001,079.001,058.6810,279,614
14 Sept 20231,072.001,073.501,050.001,071.501,051.32877,133
13 Sept 20231,017.001,067.501,016.001,064.001,043.961,298,894
12 Sept 20231,042.501,050.001,019.501,023.001,003.731,619,116
11 Sept 20231,006.001,063.001,006.001,037.001,017.471,357,096
08 Sept 20231,020.501,023.501,005.001,018.00998.831,132,102
07 Sept 20231,022.501,035.501,016.001,016.00996.871,598,726
06 Sept 20231,034.001,040.001,016.501,030.501,011.09862,825
05 Sept 20231,049.501,060.001,039.761,043.501,023.851,063,543
04 Sept 20231,069.001,080.521,051.501,054.501,034.64561,957
01 Sept 20231,071.001,074.501,053.501,059.001,039.062,494,897
31 Aug 20231,059.001,080.661,057.751,066.001,045.922,202,282
30 Aug 20231,043.001,068.001,040.001,062.501,042.491,565,549
29 Aug 2023995.601,045.24992.061,039.001,019.432,150,771
25 Aug 2023990.401,002.65982.40987.00968.411,369,670
24 Aug 20231,012.501,026.50994.00994.00975.281,564,229
23 Aug 2023988.001,007.00985.601,002.50983.621,514,343
22 Aug 2023988.40995.60982.07984.80966.251,364,415
21 Aug 2023990.601,060.25975.00983.00964.491,859,646
18 Aug 20231,021.501,029.501,006.001,022.001,002.751,697,975
17 Aug 20231,045.501,057.501,028.001,028.001,008.641,441,349
16 Aug 20231,066.501,082.981,051.501,058.501,038.571,600,418
15 Aug 20231,091.501,097.501,068.001,072.001,051.811,568,657
14 Aug 20231,116.001,127.001,081.501,095.501,074.872,106,176
11 Aug 20231,137.001,143.001,122.001,129.501,108.231,736,693
10 Aug 20231,125.501,182.001,123.001,148.501,126.871,664,841
09 Aug 20231,134.001,142.271,114.501,123.501,102.341,655,252
08 Aug 20231,132.501,154.001,127.501,133.501,112.151,162,386
07 Aug 20231,145.001,147.501,131.501,142.501,120.982,594,579
04 Aug 20231,129.001,157.501,126.001,147.001,125.40702,757
03 Aug 20231,131.001,151.081,119.501,139.001,117.551,284,664
02 Aug 20231,144.001,161.501,138.001,140.001,118.532,590,442
01 Aug 20231,155.501,170.001,140.501,156.001,134.23619,214
31 Jul 20231,170.001,179.501,154.001,159.001,137.17835,596
28 Jul 20231,179.501,184.501,163.501,174.501,152.38760,754
27 Jul 20231,208.501,221.501,168.001,185.001,162.682,875,616
26 Jul 20231,202.001,212.501,182.001,203.501,180.84934,888
25 Jul 20231,182.501,208.001,179.501,208.001,185.25910,655
24 Jul 20231,163.501,194.501,163.501,187.001,164.651,499,302
21 Jul 20231,191.501,192.941,167.001,169.001,146.981,904,863
20 Jul 20231,185.501,242.001,180.001,181.501,159.252,464,721
19 Jul 20231,159.501,201.001,148.501,182.501,160.232,529,470
18 Jul 20231,046.001,104.001,036.501,092.001,071.441,758,422
17 Jul 20231,056.501,061.501,037.501,047.001,027.281,605,073
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...