UK markets closed

Persimmon Plc (PSN.L)

LSE - LSE Delayed price. Currency in GBp
Add to watchlist
2,237.00-5.00 (-0.22%)
At close: 04:35PM BST
Show:
Historical prices
Frequency:
Daily
Currency in GBp
DateOpenHighLowClose*Adj. close**Volume
27 May 20222,250.002,275.002,220.002,237.002,237.001,141,121
26 May 20222,162.002,247.002,161.002,242.002,242.00888,693
25 May 20222,159.002,176.052,124.002,161.002,161.00734,930
24 May 20222,128.002,162.002,123.602,151.002,151.001,661,177
23 May 20222,141.002,173.002,129.662,146.002,146.00786,282
20 May 20222,105.002,163.002,105.002,120.002,120.001,000,119
19 May 20222,092.002,105.002,043.782,083.002,083.001,115,613
18 May 20222,151.002,160.002,116.002,116.002,116.001,558,497
17 May 20222,119.002,152.002,106.002,141.002,141.00719,418
16 May 20222,119.002,119.002,072.002,105.002,105.00686,415
13 May 20222,115.002,125.042,097.002,111.002,111.00639,051
12 May 20222,034.002,099.742,029.002,097.002,097.00999,815
11 May 20222,077.002,095.002,053.002,087.002,087.00738,719
10 May 20222,063.002,122.002,047.002,075.002,075.001,183,400
09 May 20222,022.002,046.002,005.002,032.002,032.001,232,939
06 May 20222,088.002,093.682,028.002,039.002,039.001,067,132
05 May 20222,138.002,143.002,094.002,095.002,095.00756,364
04 May 20222,130.002,147.002,089.682,094.002,094.001,296,129
03 May 20222,079.002,133.002,075.002,133.002,133.001,294,143
29 Apr 20222,108.002,120.002,081.902,100.002,100.00934,776
28 Apr 20222,089.002,128.002,077.862,090.002,090.001,263,108
27 Apr 20222,201.002,201.002,068.902,076.002,076.001,602,037
26 Apr 20222,219.002,247.002,180.002,180.002,180.00809,107
25 Apr 20222,180.002,211.142,171.002,194.002,194.00841,561
22 Apr 20222,247.002,277.472,215.002,215.002,215.001,833,224
21 Apr 20222,222.002,274.002,208.002,247.002,247.001,460,205
20 Apr 20222,192.002,215.002,173.002,215.002,215.00857,272
19 Apr 20222,166.002,188.002,148.352,185.002,185.00594,191
14 Apr 20222,135.002,170.002,118.002,170.002,170.00817,187
13 Apr 20222,181.002,184.882,122.502,136.002,136.001,012,488
12 Apr 20222,144.002,192.002,118.002,183.002,183.001,142,015
11 Apr 20222,188.002,202.002,157.002,157.002,157.00917,260
08 Apr 20222,199.002,199.002,159.002,192.002,192.00909,810
07 Apr 20222,248.002,248.002,171.002,171.002,171.00831,448
06 Apr 20222,209.002,243.002,195.742,237.002,237.001,509,398
05 Apr 20222,200.002,228.002,180.162,212.002,212.002,992,750
04 Apr 20222,150.002,266.002,138.002,210.002,210.001,297,708
01 Apr 20222,162.002,210.002,128.002,148.002,148.001,266,968
31 Mar 20222,167.002,182.002,125.002,151.002,151.001,336,074
30 Mar 20222,162.002,174.252,120.042,147.002,147.001,093,694
29 Mar 20222,099.002,164.012,083.002,163.002,163.001,441,789
28 Mar 20222,109.002,135.752,083.002,093.002,093.001,677,118
25 Mar 20222,184.002,190.852,096.002,096.002,096.001,100,264
24 Mar 20222,224.002,237.002,181.002,192.002,192.002,003,709
23 Mar 20222,281.002,297.002,202.002,227.002,227.001,695,439
22 Mar 20222,257.002,288.002,246.002,283.002,283.001,004,189
21 Mar 20222,302.002,302.002,257.002,264.002,264.00976,819
18 Mar 20222,263.002,330.002,241.002,273.002,273.009,335,616
17 Mar 20222,309.002,332.002,229.002,276.002,276.003,437,999
16 Mar 20222,272.002,323.002,246.002,302.002,302.001,335,353
15 Mar 20222,280.002,290.002,217.002,228.002,228.00988,024
14 Mar 20222,224.002,325.002,213.002,292.002,292.002,203,966
11 Mar 20222,124.002,185.592,115.002,172.002,172.001,537,205
10 Mar 20222,224.002,261.582,101.552,120.002,120.002,472,106
10 Mar 2022125 Dividend
09 Mar 20222,337.002,366.002,290.002,335.002,210.001,434,628
08 Mar 20222,282.002,363.002,277.002,278.002,156.051,566,388
07 Mar 20222,253.002,343.792,183.002,310.002,186.341,356,322
04 Mar 20222,314.002,338.002,247.002,298.002,174.981,330,986
03 Mar 20222,341.002,467.002,333.002,340.002,214.731,538,647
02 Mar 20222,300.002,498.002,287.002,370.002,243.132,386,295
01 Mar 20222,403.002,418.002,322.002,322.002,197.701,062,705
28 Feb 20222,296.002,425.002,288.002,413.002,283.821,457,391
25 Feb 20222,314.002,325.002,272.002,325.002,200.541,012,449
24 Feb 20222,294.002,345.002,265.002,274.002,152.271,186,164
23 Feb 20222,415.002,429.002,376.002,382.002,254.481,918,371
22 Feb 20222,363.002,439.002,356.002,405.002,276.251,139,699
21 Feb 20222,433.002,449.282,389.422,408.002,279.09816,227
18 Feb 20222,428.002,452.002,399.002,414.002,284.771,029,500
17 Feb 20222,442.002,455.002,403.002,408.002,279.09670,110
16 Feb 20222,471.002,483.002,439.002,444.002,313.162,486,246
15 Feb 20222,465.002,471.002,439.002,470.002,337.771,642,032
14 Feb 20222,410.002,448.882,388.002,445.002,314.11548,284
11 Feb 20222,425.002,460.002,415.002,449.002,317.90848,508
10 Feb 20222,477.002,507.022,450.002,450.002,318.84873,213
09 Feb 20222,453.002,498.292,449.742,472.002,339.67624,428
08 Feb 20222,401.002,463.742,385.002,436.002,305.59863,590
07 Feb 20222,364.002,413.002,345.652,401.002,272.47721,836
04 Feb 20222,415.002,443.002,355.002,361.002,234.61675,719
03 Feb 20222,422.002,426.002,387.342,396.002,267.73779,271
02 Feb 20222,393.002,450.002,393.002,417.002,287.61788,146
01 Feb 20222,416.002,428.002,358.002,388.002,260.161,033,694
31 Jan 20222,402.002,411.002,361.002,394.002,265.841,049,651
28 Jan 20222,358.002,389.002,341.002,361.002,234.612,234,537
27 Jan 20222,334.002,369.002,321.002,351.002,225.141,138,346
26 Jan 20222,397.002,425.002,363.002,369.002,242.181,039,300
25 Jan 20222,415.002,424.002,347.002,363.002,236.502,704,866
24 Jan 20222,524.002,532.002,384.812,390.002,262.062,519,123
21 Jan 20222,519.002,563.252,498.002,549.002,412.54900,660
20 Jan 20222,569.002,596.002,562.002,566.002,428.63831,208
19 Jan 20222,507.002,579.002,507.002,562.002,424.851,632,105
18 Jan 20222,570.002,570.002,521.002,530.002,394.56795,893
17 Jan 20222,565.002,588.002,540.002,578.002,439.991,073,017
14 Jan 20222,557.002,633.002,549.002,549.002,412.54967,493
13 Jan 20222,588.002,612.002,516.002,608.002,468.391,493,129
12 Jan 20222,686.002,716.002,608.002,621.002,480.691,106,204
11 Jan 20222,684.002,693.412,655.002,680.002,536.531,058,675
10 Jan 20222,745.002,785.002,642.002,650.002,508.141,332,746
07 Jan 20222,805.002,817.002,788.002,794.002,644.43841,641
06 Jan 20222,833.002,852.002,800.002,800.002,650.11432,219
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...