UK markets closed

Persimmon Plc (PSN.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
1,560.00+27.50 (+1.79%)
At close: 04:49PM BST
Time period:
27 Jul 2023 - 27 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
26 Jul 20241,529.501,565.501,527.501,560.001,560.00639,805
25 Jul 20241,503.501,536.501,491.501,532.501,532.50470,631
24 Jul 20241,488.001,527.001,469.001,522.001,522.00711,620
23 Jul 20241,507.001,510.501,487.911,502.001,502.00654,390
22 Jul 20241,525.001,536.001,505.501,505.501,505.50650,060
19 Jul 20241,530.001,539.221,492.001,517.501,517.50625,550
18 Jul 20241,511.001,547.501,492.001,536.001,536.00843,210
17 Jul 20241,500.001,510.501,490.001,501.501,501.501,367,974
16 Jul 20241,479.501,502.501,471.001,501.001,501.00814,061
15 Jul 20241,490.001,505.001,475.501,493.501,493.502,310,310
12 Jul 20241,492.001,498.001,471.501,496.001,496.001,330,530
11 Jul 20241,452.001,485.401,428.501,484.001,484.00752,820
10 Jul 20241,423.501,442.501,403.501,442.501,442.50933,797
09 Jul 20241,478.001,492.001,417.001,419.001,419.00996,106
08 Jul 20241,455.501,489.241,423.001,471.001,471.00993,517
05 Jul 20241,446.001,505.501,423.001,464.001,464.001,502,599
04 Jul 20241,428.001,444.501,412.001,432.001,432.00870,800
03 Jul 20241,398.501,421.001,394.501,421.001,421.003,639,223
02 Jul 20241,362.501,403.401,353.501,389.501,389.501,408,586
01 Jul 20241,357.501,389.001,343.501,372.001,372.001,522,491
28 Jun 20241,362.001,366.001,345.381,352.001,352.00747,063
27 Jun 20241,357.501,366.001,339.501,352.001,352.00540,090
26 Jun 20241,361.501,373.001,339.001,348.001,348.00774,283
25 Jun 20241,360.001,368.001,344.001,355.001,355.00728,394
24 Jun 20241,357.501,371.501,347.501,365.501,365.50622,275
21 Jun 20241,369.001,377.001,348.501,355.501,355.502,008,890
20 Jun 20241,326.501,373.501,319.501,363.001,363.002,004,831
20 Jun 202440 Dividend
19 Jun 20241,400.501,415.001,349.001,365.001,325.001,303,886
18 Jun 20241,436.001,439.751,404.501,404.501,363.34695,612
17 Jun 20241,429.501,446.301,420.001,422.001,380.33539,088
14 Jun 20241,446.501,446.501,420.001,420.001,378.39906,530
13 Jun 20241,489.001,494.501,434.501,441.001,398.771,410,002
12 Jun 20241,452.501,506.001,433.001,498.001,454.10988,027
11 Jun 20241,467.001,481.951,437.001,442.001,399.741,023,861
10 Jun 20241,425.001,454.451,425.001,446.001,403.631,023,771
07 Jun 20241,490.001,500.001,441.501,441.501,399.261,026,299
06 Jun 20241,479.001,498.501,467.501,491.001,447.31617,509
05 Jun 20241,495.501,502.141,470.501,481.501,438.09767,361
04 Jun 20241,471.501,492.001,456.001,484.501,441.00788,025
03 Jun 20241,463.001,479.001,457.001,471.501,428.38789,251
31 May 20241,439.001,455.501,429.501,445.001,402.662,381,117
30 May 20241,423.001,452.501,416.001,443.001,400.71786,415
29 May 20241,430.501,454.001,426.501,429.501,387.611,191,295
28 May 20241,460.001,490.001,427.501,436.501,394.401,251,934
24 May 20241,476.501,492.001,441.001,481.001,437.60614,833
23 May 20241,431.001,485.501,413.501,471.501,428.381,176,723
22 May 20241,424.501,440.001,396.001,434.501,392.462,057,731
21 May 20241,455.501,468.501,448.501,455.001,412.36914,377
20 May 20241,472.501,491.001,460.001,460.001,417.22545,220
17 May 20241,464.001,471.501,452.861,470.501,427.41572,029
16 May 20241,472.501,484.001,462.501,476.501,433.23699,094
15 May 20241,415.001,471.501,400.001,471.501,428.38940,918
14 May 20241,412.501,424.501,393.001,408.501,367.23725,891
13 May 20241,422.501,433.501,401.001,413.501,372.081,044,309
10 May 20241,419.001,440.241,398.001,424.501,382.76719,857
09 May 20241,406.501,434.001,393.501,406.501,365.281,358,908
08 May 20241,417.501,418.501,386.501,406.501,365.281,059,931
07 May 20241,403.001,424.001,376.501,414.001,372.562,586,214
03 May 20241,318.501,366.501,306.501,366.501,326.461,280,123
02 May 20241,290.001,310.001,280.501,305.501,267.241,038,700
01 May 20241,297.001,291.001,289.501,288.501,250.741,358,396
30 Apr 20241,331.001,339.001,303.501,304.001,265.79903,106
29 Apr 20241,320.501,328.501,304.001,326.001,287.141,587,619
26 Apr 20241,296.001,324.501,296.001,318.001,279.381,387,611
25 Apr 20241,291.501,323.001,274.001,282.501,244.921,556,792
24 Apr 20241,342.501,345.001,292.001,292.001,254.141,011,677
23 Apr 20241,325.501,336.001,298.751,334.501,295.391,314,448
22 Apr 20241,302.001,340.251,302.001,317.501,278.892,059,491
19 Apr 20241,279.001,288.001,264.251,286.001,248.321,062,238
18 Apr 20241,279.501,294.001,270.001,291.501,253.651,076,369
17 Apr 20241,265.001,282.501,261.001,268.501,231.331,476,231
16 Apr 20241,272.501,288.501,265.211,270.001,232.781,232,361
15 Apr 20241,286.501,313.001,280.251,298.501,260.451,125,310
12 Apr 20241,294.501,313.001,275.501,282.001,244.431,505,058
11 Apr 20241,257.001,280.501,256.001,265.501,228.421,212,733
10 Apr 20241,293.501,315.501,258.001,265.501,228.421,865,032
09 Apr 20241,274.001,286.501,264.051,277.001,239.58948,606
08 Apr 20241,275.001,292.501,272.001,280.501,242.981,219,089
05 Apr 20241,275.001,282.501,268.851,278.001,240.551,057,299
04 Apr 20241,270.501,301.001,269.501,293.501,255.601,270,325
03 Apr 20241,264.001,300.501,256.001,273.001,235.702,319,499
02 Apr 20241,300.501,318.501,270.001,270.001,232.781,885,150
28 Mar 20241,311.001,320.001,301.501,316.001,277.44919,415
27 Mar 20241,302.001,306.501,292.001,303.501,265.301,140,165
26 Mar 20241,300.001,305.001,282.001,300.501,262.391,365,151
25 Mar 20241,331.001,333.001,300.501,302.001,263.852,685,385
22 Mar 20241,335.001,348.001,318.501,336.001,296.851,254,734
21 Mar 20241,310.001,340.501,303.001,334.001,294.911,564,132
20 Mar 20241,287.001,301.001,277.811,293.501,255.601,023,414
19 Mar 20241,284.001,289.001,258.501,263.001,225.995,107,525
18 Mar 20241,289.501,314.001,282.001,289.501,251.711,393,139
15 Mar 20241,277.501,295.501,267.001,287.501,249.779,176,111
14 Mar 20241,307.501,315.751,284.001,286.001,248.322,301,976
13 Mar 20241,313.001,334.501,296.501,306.501,268.211,966,316
12 Mar 20241,340.501,352.501,299.461,324.001,285.202,502,772
11 Mar 20241,349.501,380.001,345.001,374.501,334.22957,204
08 Mar 20241,377.001,381.241,345.001,355.001,315.291,892,605
07 Mar 20241,374.001,389.501,363.001,372.501,332.281,001,438
06 Mar 20241,387.501,429.001,360.001,371.001,330.821,805,754
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...