UK markets close in 8 hours 10 minutes

Persimmon Plc (PSN.L)

LSE - LSE Delayed price. Currency in GBp
Add to watchlist
2,607.00-17.00 (-0.65%)
As of 8:05AM BST. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in GBp
DateOpenHighLowClose*Adj. close**Volume
22 Oct 20212,640.002,639.652,604.002,607.002,607.0049,746
21 Oct 20212,640.002,656.932,613.002,624.002,624.00519,536
20 Oct 20212,668.002,678.002,622.002,649.002,649.00446,518
19 Oct 20212,672.002,675.002,645.002,670.002,670.00676,739
18 Oct 20212,690.002,695.002,628.632,657.002,657.00509,729
15 Oct 20212,691.002,699.002,675.942,692.002,692.00510,103
14 Oct 20212,658.002,686.002,646.002,680.002,680.00808,652
13 Oct 20212,570.002,681.002,570.002,657.002,657.00827,823
12 Oct 20212,524.002,571.002,524.002,565.002,565.00427,056
11 Oct 20212,535.002,578.002,525.002,557.002,557.00745,694
08 Oct 20212,555.002,563.052,513.002,544.002,544.00540,764
07 Oct 20212,551.002,572.002,516.002,538.002,538.00750,553
06 Oct 20212,547.002,547.002,476.002,514.002,514.00934,318
05 Oct 20212,599.002,605.002,566.002,574.002,574.00515,008
04 Oct 20212,608.002,623.002,590.002,590.002,590.001,201,400
01 Oct 20212,635.002,639.002,594.002,605.002,605.001,175,553
30 Sept 20212,686.002,693.002,659.622,668.002,668.00750,922
29 Sept 20212,643.002,679.002,643.002,659.002,659.00433,342
28 Sept 20212,718.002,726.002,638.002,638.002,638.001,008,339
27 Sept 20212,771.002,781.002,721.002,721.002,721.00800,754
24 Sept 20212,750.002,756.002,710.002,747.002,747.00533,158
23 Sept 20212,820.002,833.002,757.002,757.002,757.00694,119
22 Sept 20212,794.002,806.002,784.002,800.002,800.00309,005
21 Sept 20212,766.002,777.002,743.002,773.002,773.00429,479
20 Sept 20212,750.002,767.002,716.002,746.002,746.00683,779
17 Sept 20212,815.002,822.002,777.002,781.002,781.001,569,551
16 Sept 20212,789.002,807.002,755.002,791.002,791.00450,967
15 Sept 20212,785.002,797.002,751.002,776.002,776.00816,930
14 Sept 20212,782.002,802.002,754.582,771.002,771.00596,273
13 Sept 20212,763.002,817.002,747.002,794.002,794.00732,252
10 Sept 20212,747.002,754.002,713.002,740.002,740.00789,136
09 Sept 20212,694.002,757.352,666.002,740.002,740.00541,064
08 Sept 20212,815.002,815.002,713.002,717.002,717.00982,990
07 Sept 20212,884.002,890.002,814.002,831.002,831.00483,760
06 Sept 20212,886.002,897.002,859.002,878.002,878.00421,394
03 Sept 20212,892.002,905.002,852.002,870.002,870.00328,139
02 Sept 20212,927.002,959.002,873.002,876.002,876.00902,139
01 Sept 20212,942.002,974.002,930.002,937.002,937.00556,436
31 Aug 20212,919.002,940.002,865.822,940.002,940.001,028,812
27 Aug 20212,881.002,896.002,866.002,891.002,891.00320,422
26 Aug 20212,857.002,905.002,841.962,883.002,883.00416,450
25 Aug 20212,871.002,909.002,862.822,868.002,868.00448,382
24 Aug 20212,831.002,874.002,822.002,874.002,874.00508,186
23 Aug 20212,875.002,897.002,812.002,812.002,812.00347,708
20 Aug 20212,873.002,878.202,809.002,846.002,846.00634,635
19 Aug 20212,871.002,927.002,837.002,845.002,845.00703,111
18 Aug 20212,871.002,910.002,767.002,910.002,910.002,419,500
17 Aug 20212,885.002,927.002,858.002,868.002,868.00613,212
16 Aug 20212,868.002,901.002,856.002,901.002,901.00505,268
13 Aug 20212,899.002,932.002,899.002,905.002,905.00355,827
12 Aug 20212,907.002,930.002,890.002,899.002,899.00340,819
11 Aug 20212,925.002,943.002,902.002,915.002,915.00520,235
10 Aug 20212,852.002,923.002,837.002,915.002,915.001,304,230
09 Aug 20212,900.002,905.002,836.002,864.002,864.00584,247
06 Aug 20212,877.002,915.002,851.002,915.002,915.001,238,576
05 Aug 20212,867.002,887.002,839.462,879.002,879.001,273,792
04 Aug 20212,917.002,941.002,876.002,884.002,884.00537,808
03 Aug 20212,912.002,940.002,890.002,893.002,893.00397,755
02 Aug 20212,926.002,960.002,908.002,912.002,912.00345,687
30 Jul 20212,896.002,922.002,872.002,904.002,904.00353,643
29 Jul 20212,900.002,937.002,877.002,926.002,926.00573,190
28 Jul 20212,882.002,928.002,864.002,877.002,877.00498,819
27 Jul 20212,886.002,886.002,833.312,873.002,873.00538,869
26 Jul 20212,879.002,929.002,873.002,896.002,896.00416,863
23 Jul 20212,900.002,913.002,859.812,893.002,893.00969,537
22 Jul 20212,935.002,949.352,881.002,881.002,881.00785,139
22 Jul 2021110 Dividend
21 Jul 20212,956.003,025.002,944.003,011.002,901.00698,122
20 Jul 20212,918.002,966.002,892.002,939.002,831.631,066,235
19 Jul 20212,913.002,925.982,863.902,897.002,791.16697,027
16 Jul 20212,960.002,991.552,936.002,952.002,844.16816,854
15 Jul 20212,998.003,008.002,931.002,936.002,828.74651,184
14 Jul 20212,962.003,018.002,952.003,018.002,907.74536,177
13 Jul 20212,983.003,022.002,963.002,984.002,874.99487,877
12 Jul 20213,014.003,016.002,941.002,977.002,868.24551,602
09 Jul 20212,944.003,004.502,934.003,004.002,894.26950,717
08 Jul 20213,055.003,100.002,886.002,923.002,816.21951,758
07 Jul 20213,042.003,097.003,042.003,070.002,957.84472,622
06 Jul 20213,039.003,074.003,023.003,033.002,922.20428,094
05 Jul 20213,020.003,063.003,002.953,063.002,951.10446,578
02 Jul 20213,050.003,080.003,010.003,021.002,910.63498,350
01 Jul 20212,981.003,038.002,972.003,020.002,909.67508,417
30 Jun 20212,988.003,001.622,931.002,958.002,849.94770,618
29 Jun 20212,925.003,006.002,925.002,981.002,872.10597,198
28 Jun 20212,952.002,955.002,923.002,935.002,827.78848,319
25 Jun 20212,955.002,966.002,886.642,958.002,849.94738,230
24 Jun 20212,984.003,010.002,942.002,956.002,848.01899,743
23 Jun 20213,026.003,032.002,964.002,975.002,866.32692,188
22 Jun 20213,051.003,065.003,016.003,027.002,916.42952,112
21 Jun 20212,987.003,049.442,965.003,038.002,927.01498,955
18 Jun 20213,090.003,115.002,980.003,007.002,897.151,131,112
17 Jun 20213,024.003,089.003,024.003,089.002,976.15644,786
16 Jun 20213,105.003,117.003,054.003,085.002,972.30537,267
15 Jun 20213,124.003,124.003,082.003,091.002,978.08520,693
14 Jun 20213,100.003,136.083,081.003,105.002,991.57483,778
11 Jun 20213,053.003,084.003,035.003,071.002,958.81495,283
10 Jun 20213,127.003,129.173,044.003,058.002,946.28481,703
09 Jun 20213,202.003,209.003,107.003,113.002,999.271,120,302
08 Jun 20213,231.003,257.003,224.003,224.003,106.221,481,567
07 Jun 20213,145.003,272.003,145.003,236.003,117.78507,124
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...