UK Markets open in 54 mins
NIKKEI 225
27,686.40 -199.47 (-0.72%) HANG SENG
19,200.55 -240.63 (-1.24%) CRUDE OIL
74.35 +0.10 (+0.13%) GOLD FUTURES
1,783.50 +1.10 (+0.06%) DOW
33,596.34 -350.76 (-1.03%) BTC-GBP
13,991.47 -102.45 (-0.73%)
Persimmon Plc (PSN.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 06:00PM GMT
Time period:
07 Dec 2021 - 07 Dec 2022
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 07 Dec 2022 | - | - | - | - | - | - |
| 06 Dec 2022 | 1,277.00 | 1,281.50 | 1,253.50 | 1,270.00 | 1,270.00 | 810,475 |
| 05 Dec 2022 | 1,250.00 | 1,293.00 | 1,245.00 | 1,276.50 | 1,276.50 | 1,570,682 |
| 02 Dec 2022 | 1,286.50 | 1,309.50 | 1,275.00 | 1,295.50 | 1,295.50 | 952,338 |
| 01 Dec 2022 | 1,309.50 | 1,316.50 | 1,280.00 | 1,285.00 | 1,285.00 | 866,262 |
| 30 Nov 2022 | 1,283.00 | 1,295.00 | 1,264.00 | 1,272.00 | 1,272.00 | 1,889,751 |
| 29 Nov 2022 | 1,293.50 | 1,302.50 | 1,263.00 | 1,270.00 | 1,270.00 | 984,304 |
| 28 Nov 2022 | 1,281.50 | 1,308.02 | 1,273.50 | 1,279.50 | 1,279.50 | 1,229,993 |
| 25 Nov 2022 | 1,294.00 | 1,328.50 | 1,279.00 | 1,328.50 | 1,328.50 | 1,086,858 |
| 24 Nov 2022 | 1,323.50 | 1,349.00 | 1,317.50 | 1,325.50 | 1,325.50 | 967,218 |
| 23 Nov 2022 | 1,298.00 | 1,316.03 | 1,277.00 | 1,314.50 | 1,314.50 | 970,327 |
| 22 Nov 2022 | 1,293.50 | 1,307.50 | 1,279.25 | 1,296.50 | 1,296.50 | 944,950 |
| 21 Nov 2022 | 1,299.50 | 1,307.50 | 1,283.00 | 1,293.50 | 1,293.50 | 1,305,569 |
| 18 Nov 2022 | 1,290.50 | 1,321.00 | 1,286.00 | 1,299.50 | 1,299.50 | 902,871 |
| 17 Nov 2022 | 1,286.00 | 1,302.00 | 1,277.50 | 1,292.00 | 1,292.00 | 933,737 |
| 16 Nov 2022 | 1,320.00 | 1,321.50 | 1,261.00 | 1,282.00 | 1,282.00 | 1,386,760 |
| 15 Nov 2022 | 1,339.00 | 1,345.00 | 1,306.00 | 1,322.50 | 1,322.50 | 1,553,151 |
| 14 Nov 2022 | 1,365.00 | 1,367.09 | 1,322.50 | 1,335.00 | 1,335.00 | 1,456,971 |
| 11 Nov 2022 | 1,384.00 | 1,392.00 | 1,345.00 | 1,359.00 | 1,359.00 | 1,346,255 |
| 10 Nov 2022 | 1,266.50 | 1,378.00 | 1,248.50 | 1,378.00 | 1,378.00 | 2,026,830 |
| 09 Nov 2022 | 1,235.50 | 1,283.50 | 1,233.93 | 1,281.50 | 1,281.50 | 1,467,012 |
| 08 Nov 2022 | 1,240.00 | 1,265.50 | 1,200.00 | 1,254.00 | 1,254.00 | 3,047,077 |
| 07 Nov 2022 | 1,320.00 | 1,357.50 | 1,304.50 | 1,323.00 | 1,323.00 | 1,255,420 |
| 04 Nov 2022 | 1,308.00 | 1,334.00 | 1,284.00 | 1,330.00 | 1,330.00 | 1,583,980 |
| 03 Nov 2022 | 1,299.00 | 1,311.00 | 1,277.50 | 1,295.00 | 1,295.00 | 1,462,507 |
| 02 Nov 2022 | 1,325.50 | 1,327.11 | 1,295.00 | 1,321.00 | 1,321.00 | 901,234 |
| 01 Nov 2022 | 1,318.50 | 1,338.80 | 1,310.50 | 1,322.00 | 1,322.00 | 895,657 |
| 31 Oct 2022 | 1,304.50 | 1,317.00 | 1,290.00 | 1,305.00 | 1,305.00 | 1,916,151 |
| 28 Oct 2022 | 1,309.00 | 1,317.00 | 1,290.24 | 1,312.00 | 1,312.00 | 1,189,907 |
| 27 Oct 2022 | 1,308.00 | 1,338.50 | 1,297.50 | 1,321.50 | 1,321.50 | 1,364,159 |
| 26 Oct 2022 | 1,302.50 | 1,334.00 | 1,295.00 | 1,322.00 | 1,322.00 | 1,367,933 |
| 25 Oct 2022 | 1,250.00 | 1,302.50 | 1,236.00 | 1,302.50 | 1,302.50 | 1,608,975 |
| 24 Oct 2022 | 1,229.00 | 1,273.00 | 1,225.50 | 1,273.00 | 1,273.00 | 1,421,690 |
| 21 Oct 2022 | 1,229.50 | 1,240.50 | 1,179.50 | 1,218.50 | 1,218.50 | 916,327 |
| 20 Oct 2022 | 1,216.50 | 1,255.50 | 1,197.25 | 1,239.00 | 1,239.00 | 995,806 |
| 19 Oct 2022 | 1,275.00 | 1,282.50 | 1,217.25 | 1,233.00 | 1,233.00 | 1,487,031 |
| 18 Oct 2022 | 1,277.00 | 1,288.00 | 1,244.75 | 1,269.50 | 1,269.50 | 1,701,058 |
| 17 Oct 2022 | 1,213.50 | 1,284.50 | 1,213.50 | 1,269.50 | 1,269.50 | 1,935,771 |
| 14 Oct 2022 | 1,214.50 | 1,248.50 | 1,206.00 | 1,211.00 | 1,211.00 | 1,565,538 |
| 13 Oct 2022 | 1,130.00 | 1,229.50 | 1,120.00 | 1,196.50 | 1,196.50 | 2,431,531 |
| 12 Oct 2022 | 1,196.50 | 1,200.21 | 1,113.50 | 1,138.50 | 1,138.50 | 3,343,043 |
| 11 Oct 2022 | 1,207.00 | 1,222.48 | 1,195.00 | 1,213.50 | 1,213.50 | 1,891,357 |
| 10 Oct 2022 | 1,204.50 | 1,240.00 | 1,203.00 | 1,215.00 | 1,215.00 | 1,225,674 |
| 07 Oct 2022 | 1,259.00 | 1,262.00 | 1,216.00 | 1,216.00 | 1,216.00 | 1,336,655 |
| 06 Oct 2022 | 1,287.50 | 1,298.50 | 1,249.00 | 1,262.00 | 1,262.00 | 1,260,265 |
| 05 Oct 2022 | 1,305.00 | 1,328.50 | 1,253.50 | 1,266.50 | 1,266.50 | 1,608,214 |
| 04 Oct 2022 | 1,293.00 | 1,327.50 | 1,282.00 | 1,303.50 | 1,303.50 | 3,491,544 |
| 03 Oct 2022 | 1,233.00 | 1,294.62 | 1,221.50 | 1,277.00 | 1,277.00 | 2,084,936 |
| 30 Sept 2022 | 1,186.00 | 1,239.00 | 1,182.00 | 1,237.50 | 1,237.50 | 2,440,529 |
| 29 Sept 2022 | 1,243.00 | 1,250.62 | 1,161.50 | 1,175.00 | 1,175.00 | 2,697,371 |
| 28 Sept 2022 | 1,187.00 | 1,250.00 | 1,167.54 | 1,250.00 | 1,250.00 | 4,418,630 |
| 27 Sept 2022 | 1,275.50 | 1,289.50 | 1,203.00 | 1,208.00 | 1,208.00 | 2,804,300 |
| 26 Sept 2022 | 1,320.00 | 1,328.00 | 1,254.38 | 1,266.00 | 1,266.00 | 2,570,332 |
| 23 Sept 2022 | 1,375.00 | 1,432.50 | 1,334.50 | 1,350.00 | 1,350.00 | 2,731,833 |
| 22 Sept 2022 | 1,372.50 | 1,401.06 | 1,367.50 | 1,375.50 | 1,375.50 | 1,149,354 |
| 21 Sept 2022 | 1,371.00 | 1,420.00 | 1,352.00 | 1,400.00 | 1,400.00 | 2,173,715 |
| 20 Sept 2022 | 1,438.00 | 1,440.00 | 1,320.50 | 1,337.00 | 1,337.00 | 3,082,931 |
| 16 Sept 2022 | 1,434.00 | 1,456.00 | 1,428.50 | 1,430.00 | 1,430.00 | 9,166,282 |
| 15 Sept 2022 | 1,424.50 | 1,468.00 | 1,420.00 | 1,452.00 | 1,452.00 | 1,644,579 |
| 14 Sept 2022 | 1,455.00 | 1,466.00 | 1,416.00 | 1,421.00 | 1,421.00 | 1,115,173 |
| 13 Sept 2022 | 1,517.00 | 1,524.50 | 1,460.00 | 1,460.00 | 1,460.00 | 1,355,439 |
| 12 Sept 2022 | 1,502.50 | 1,530.50 | 1,490.25 | 1,519.50 | 1,519.50 | 1,592,751 |
| 09 Sept 2022 | 1,468.00 | 1,502.00 | 1,466.00 | 1,502.00 | 1,502.00 | 1,152,184 |
| 08 Sept 2022 | 1,479.50 | 1,498.50 | 1,451.35 | 1,464.50 | 1,464.50 | 970,582 |
| 07 Sept 2022 | 1,478.50 | 1,506.00 | 1,457.63 | 1,470.00 | 1,470.00 | 2,419,480 |
| 06 Sept 2022 | 1,450.50 | 1,522.00 | 1,448.00 | 1,497.00 | 1,497.00 | 2,133,931 |
| 05 Sept 2022 | 1,429.50 | 1,459.18 | 1,416.07 | 1,452.00 | 1,452.00 | 1,234,913 |
| 02 Sept 2022 | 1,431.00 | 1,447.00 | 1,398.00 | 1,442.00 | 1,442.00 | 1,561,045 |
| 01 Sept 2022 | 1,466.00 | 1,486.00 | 1,447.00 | 1,470.00 | 1,470.00 | 1,552,053 |
| 31 Aug 2022 | 1,513.50 | 1,517.50 | 1,468.69 | 1,476.00 | 1,476.00 | 1,514,550 |
| 30 Aug 2022 | 1,492.00 | 1,531.00 | 1,492.00 | 1,500.50 | 1,500.50 | 1,544,668 |
| 26 Aug 2022 | 1,504.50 | 1,527.00 | 1,488.75 | 1,497.50 | 1,497.50 | 1,954,228 |
| 25 Aug 2022 | 1,544.00 | 1,547.50 | 1,462.55 | 1,485.00 | 1,485.00 | 2,403,216 |
| 24 Aug 2022 | 1,579.00 | 1,586.87 | 1,531.00 | 1,544.00 | 1,544.00 | 1,254,010 |
| 23 Aug 2022 | 1,616.00 | 1,625.00 | 1,582.50 | 1,582.50 | 1,582.50 | 1,476,391 |
| 22 Aug 2022 | 1,672.00 | 1,678.00 | 1,618.00 | 1,618.00 | 1,618.00 | 1,672,870 |
| 19 Aug 2022 | 1,728.50 | 1,741.01 | 1,670.00 | 1,670.00 | 1,670.00 | 2,261,017 |
| 18 Aug 2022 | 1,719.50 | 1,751.50 | 1,713.00 | 1,741.00 | 1,741.00 | 1,981,512 |
| 17 Aug 2022 | 1,823.50 | 1,853.50 | 1,698.50 | 1,704.00 | 1,704.00 | 2,766,896 |
| 16 Aug 2022 | 1,857.50 | 1,866.00 | 1,840.50 | 1,849.00 | 1,849.00 | 657,724 |
| 15 Aug 2022 | 1,860.00 | 1,861.42 | 1,835.50 | 1,855.50 | 1,855.50 | 438,520 |
| 12 Aug 2022 | 1,854.50 | 1,871.00 | 1,847.00 | 1,847.00 | 1,847.00 | 613,971 |
| 11 Aug 2022 | 1,901.00 | 1,906.00 | 1,848.75 | 1,856.00 | 1,856.00 | 837,570 |
| 10 Aug 2022 | 1,818.00 | 1,890.50 | 1,804.00 | 1,889.00 | 1,889.00 | 976,242 |
| 09 Aug 2022 | 1,867.00 | 1,868.91 | 1,813.50 | 1,825.50 | 1,825.50 | 1,243,146 |
| 08 Aug 2022 | 1,858.00 | 1,880.50 | 1,857.50 | 1,864.50 | 1,864.50 | 756,018 |
| 05 Aug 2022 | 1,888.50 | 1,899.50 | 1,847.50 | 1,850.50 | 1,850.50 | 433,666 |
| 04 Aug 2022 | 1,873.00 | 1,889.50 | 1,861.50 | 1,889.50 | 1,889.50 | 566,221 |
| 03 Aug 2022 | 1,827.00 | 1,877.50 | 1,821.00 | 1,875.00 | 1,875.00 | 794,447 |
| 02 Aug 2022 | 1,893.50 | 1,897.00 | 1,823.00 | 1,825.00 | 1,825.00 | 831,179 |
| 01 Aug 2022 | 1,887.50 | 1,910.50 | 1,879.50 | 1,904.00 | 1,904.00 | 595,849 |
| 29 Jul 2022 | 1,888.00 | 1,913.50 | 1,882.50 | 1,884.00 | 1,884.00 | 719,896 |
| 28 Jul 2022 | 1,865.00 | 1,882.00 | 1,857.50 | 1,882.00 | 1,882.00 | 532,023 |
| 27 Jul 2022 | 1,849.00 | 1,867.50 | 1,839.00 | 1,855.00 | 1,855.00 | 1,699,684 |
| 26 Jul 2022 | 1,858.50 | 1,877.49 | 1,825.50 | 1,844.00 | 1,844.00 | 832,771 |
| 25 Jul 2022 | 1,856.00 | 1,884.00 | 1,829.00 | 1,876.00 | 1,876.00 | 1,066,897 |
| 22 Jul 2022 | 1,835.50 | 1,863.00 | 1,822.00 | 1,857.50 | 1,857.50 | 996,862 |
| 21 Jul 2022 | 1,809.50 | 1,844.00 | 1,798.00 | 1,844.00 | 1,844.00 | 1,029,950 |
| 20 Jul 2022 | 1,816.50 | 1,820.00 | 1,778.00 | 1,799.00 | 1,799.00 | 1,128,074 |
| 19 Jul 2022 | 1,764.50 | 1,811.50 | 1,758.00 | 1,811.50 | 1,811.50 | 876,151 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
