UK Markets open in 54 mins

Persimmon Plc (PSN.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
1,270.00-6.50 (-0.51%)
At close: 06:00PM GMT
Time period:
07 Dec 2021 - 07 Dec 2022
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
07 Dec 2022------
06 Dec 20221,277.001,281.501,253.501,270.001,270.00810,475
05 Dec 20221,250.001,293.001,245.001,276.501,276.501,570,682
02 Dec 20221,286.501,309.501,275.001,295.501,295.50952,338
01 Dec 20221,309.501,316.501,280.001,285.001,285.00866,262
30 Nov 20221,283.001,295.001,264.001,272.001,272.001,889,751
29 Nov 20221,293.501,302.501,263.001,270.001,270.00984,304
28 Nov 20221,281.501,308.021,273.501,279.501,279.501,229,993
25 Nov 20221,294.001,328.501,279.001,328.501,328.501,086,858
24 Nov 20221,323.501,349.001,317.501,325.501,325.50967,218
23 Nov 20221,298.001,316.031,277.001,314.501,314.50970,327
22 Nov 20221,293.501,307.501,279.251,296.501,296.50944,950
21 Nov 20221,299.501,307.501,283.001,293.501,293.501,305,569
18 Nov 20221,290.501,321.001,286.001,299.501,299.50902,871
17 Nov 20221,286.001,302.001,277.501,292.001,292.00933,737
16 Nov 20221,320.001,321.501,261.001,282.001,282.001,386,760
15 Nov 20221,339.001,345.001,306.001,322.501,322.501,553,151
14 Nov 20221,365.001,367.091,322.501,335.001,335.001,456,971
11 Nov 20221,384.001,392.001,345.001,359.001,359.001,346,255
10 Nov 20221,266.501,378.001,248.501,378.001,378.002,026,830
09 Nov 20221,235.501,283.501,233.931,281.501,281.501,467,012
08 Nov 20221,240.001,265.501,200.001,254.001,254.003,047,077
07 Nov 20221,320.001,357.501,304.501,323.001,323.001,255,420
04 Nov 20221,308.001,334.001,284.001,330.001,330.001,583,980
03 Nov 20221,299.001,311.001,277.501,295.001,295.001,462,507
02 Nov 20221,325.501,327.111,295.001,321.001,321.00901,234
01 Nov 20221,318.501,338.801,310.501,322.001,322.00895,657
31 Oct 20221,304.501,317.001,290.001,305.001,305.001,916,151
28 Oct 20221,309.001,317.001,290.241,312.001,312.001,189,907
27 Oct 20221,308.001,338.501,297.501,321.501,321.501,364,159
26 Oct 20221,302.501,334.001,295.001,322.001,322.001,367,933
25 Oct 20221,250.001,302.501,236.001,302.501,302.501,608,975
24 Oct 20221,229.001,273.001,225.501,273.001,273.001,421,690
21 Oct 20221,229.501,240.501,179.501,218.501,218.50916,327
20 Oct 20221,216.501,255.501,197.251,239.001,239.00995,806
19 Oct 20221,275.001,282.501,217.251,233.001,233.001,487,031
18 Oct 20221,277.001,288.001,244.751,269.501,269.501,701,058
17 Oct 20221,213.501,284.501,213.501,269.501,269.501,935,771
14 Oct 20221,214.501,248.501,206.001,211.001,211.001,565,538
13 Oct 20221,130.001,229.501,120.001,196.501,196.502,431,531
12 Oct 20221,196.501,200.211,113.501,138.501,138.503,343,043
11 Oct 20221,207.001,222.481,195.001,213.501,213.501,891,357
10 Oct 20221,204.501,240.001,203.001,215.001,215.001,225,674
07 Oct 20221,259.001,262.001,216.001,216.001,216.001,336,655
06 Oct 20221,287.501,298.501,249.001,262.001,262.001,260,265
05 Oct 20221,305.001,328.501,253.501,266.501,266.501,608,214
04 Oct 20221,293.001,327.501,282.001,303.501,303.503,491,544
03 Oct 20221,233.001,294.621,221.501,277.001,277.002,084,936
30 Sept 20221,186.001,239.001,182.001,237.501,237.502,440,529
29 Sept 20221,243.001,250.621,161.501,175.001,175.002,697,371
28 Sept 20221,187.001,250.001,167.541,250.001,250.004,418,630
27 Sept 20221,275.501,289.501,203.001,208.001,208.002,804,300
26 Sept 20221,320.001,328.001,254.381,266.001,266.002,570,332
23 Sept 20221,375.001,432.501,334.501,350.001,350.002,731,833
22 Sept 20221,372.501,401.061,367.501,375.501,375.501,149,354
21 Sept 20221,371.001,420.001,352.001,400.001,400.002,173,715
20 Sept 20221,438.001,440.001,320.501,337.001,337.003,082,931
16 Sept 20221,434.001,456.001,428.501,430.001,430.009,166,282
15 Sept 20221,424.501,468.001,420.001,452.001,452.001,644,579
14 Sept 20221,455.001,466.001,416.001,421.001,421.001,115,173
13 Sept 20221,517.001,524.501,460.001,460.001,460.001,355,439
12 Sept 20221,502.501,530.501,490.251,519.501,519.501,592,751
09 Sept 20221,468.001,502.001,466.001,502.001,502.001,152,184
08 Sept 20221,479.501,498.501,451.351,464.501,464.50970,582
07 Sept 20221,478.501,506.001,457.631,470.001,470.002,419,480
06 Sept 20221,450.501,522.001,448.001,497.001,497.002,133,931
05 Sept 20221,429.501,459.181,416.071,452.001,452.001,234,913
02 Sept 20221,431.001,447.001,398.001,442.001,442.001,561,045
01 Sept 20221,466.001,486.001,447.001,470.001,470.001,552,053
31 Aug 20221,513.501,517.501,468.691,476.001,476.001,514,550
30 Aug 20221,492.001,531.001,492.001,500.501,500.501,544,668
26 Aug 20221,504.501,527.001,488.751,497.501,497.501,954,228
25 Aug 20221,544.001,547.501,462.551,485.001,485.002,403,216
24 Aug 20221,579.001,586.871,531.001,544.001,544.001,254,010
23 Aug 20221,616.001,625.001,582.501,582.501,582.501,476,391
22 Aug 20221,672.001,678.001,618.001,618.001,618.001,672,870
19 Aug 20221,728.501,741.011,670.001,670.001,670.002,261,017
18 Aug 20221,719.501,751.501,713.001,741.001,741.001,981,512
17 Aug 20221,823.501,853.501,698.501,704.001,704.002,766,896
16 Aug 20221,857.501,866.001,840.501,849.001,849.00657,724
15 Aug 20221,860.001,861.421,835.501,855.501,855.50438,520
12 Aug 20221,854.501,871.001,847.001,847.001,847.00613,971
11 Aug 20221,901.001,906.001,848.751,856.001,856.00837,570
10 Aug 20221,818.001,890.501,804.001,889.001,889.00976,242
09 Aug 20221,867.001,868.911,813.501,825.501,825.501,243,146
08 Aug 20221,858.001,880.501,857.501,864.501,864.50756,018
05 Aug 20221,888.501,899.501,847.501,850.501,850.50433,666
04 Aug 20221,873.001,889.501,861.501,889.501,889.50566,221
03 Aug 20221,827.001,877.501,821.001,875.001,875.00794,447
02 Aug 20221,893.501,897.001,823.001,825.001,825.00831,179
01 Aug 20221,887.501,910.501,879.501,904.001,904.00595,849
29 Jul 20221,888.001,913.501,882.501,884.001,884.00719,896
28 Jul 20221,865.001,882.001,857.501,882.001,882.00532,023
27 Jul 20221,849.001,867.501,839.001,855.001,855.001,699,684
26 Jul 20221,858.501,877.491,825.501,844.001,844.00832,771
25 Jul 20221,856.001,884.001,829.001,876.001,876.001,066,897
22 Jul 20221,835.501,863.001,822.001,857.501,857.50996,862
21 Jul 20221,809.501,844.001,798.001,844.001,844.001,029,950
20 Jul 20221,816.501,820.001,778.001,799.001,799.001,128,074
19 Jul 20221,764.501,811.501,758.001,811.501,811.50876,151
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...