PSN.L - Persimmon Plc
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 09 Jun 2023 | 1,224.00 | 1,227.50 | 1,209.49 | 1,209.69 | 1,209.69 | 39,340 |
| 08 Jun 2023 | 1,228.00 | 1,238.50 | 1,214.00 | 1,219.50 | 1,219.50 | 869,145 |
| 07 Jun 2023 | 1,249.00 | 1,249.00 | 1,221.50 | 1,227.50 | 1,227.50 | 1,184,267 |
| 06 Jun 2023 | 1,240.00 | 1,250.50 | 1,233.00 | 1,250.50 | 1,250.50 | 777,865 |
| 05 Jun 2023 | 1,254.00 | 1,265.20 | 1,247.50 | 1,247.50 | 1,247.50 | 606,676 |
| 02 Jun 2023 | 1,226.50 | 1,261.50 | 1,220.50 | 1,252.50 | 1,252.50 | 1,494,339 |
| 01 Jun 2023 | 1,206.00 | 1,228.50 | 1,199.43 | 1,222.50 | 1,222.50 | 747,431 |
| 31 May 2023 | 1,210.00 | 1,210.50 | 1,196.00 | 1,201.50 | 1,201.50 | 3,505,966 |
| 30 May 2023 | 1,224.50 | 1,236.50 | 1,211.00 | 1,215.50 | 1,215.50 | 1,051,408 |
| 26 May 2023 | 1,217.50 | 1,226.50 | 1,194.00 | 1,226.00 | 1,226.00 | 1,679,409 |
| 25 May 2023 | 1,217.50 | 1,231.00 | 1,208.50 | 1,219.50 | 1,219.50 | 1,032,322 |
| 24 May 2023 | 1,238.00 | 1,249.47 | 1,210.75 | 1,215.00 | 1,215.00 | 1,985,301 |
| 23 May 2023 | 1,305.00 | 1,309.50 | 1,283.70 | 1,286.00 | 1,286.00 | 884,104 |
| 22 May 2023 | 1,307.00 | 1,313.50 | 1,301.00 | 1,308.00 | 1,308.00 | 979,384 |
| 19 May 2023 | 1,344.00 | 1,348.00 | 1,306.00 | 1,307.00 | 1,307.00 | 1,326,011 |
| 18 May 2023 | 1,329.50 | 1,363.00 | 1,329.10 | 1,343.00 | 1,343.00 | 837,774 |
| 17 May 2023 | 1,330.50 | 1,336.00 | 1,314.50 | 1,319.50 | 1,319.50 | 2,680,940 |
| 16 May 2023 | 1,335.00 | 1,359.00 | 1,334.65 | 1,341.50 | 1,341.50 | 754,302 |
| 15 May 2023 | 1,336.50 | 1,344.25 | 1,329.50 | 1,336.50 | 1,336.50 | 668,215 |
| 12 May 2023 | 1,319.50 | 1,337.50 | 1,307.47 | 1,337.50 | 1,337.50 | 875,452 |
| 11 May 2023 | 1,341.50 | 1,347.00 | 1,300.50 | 1,304.00 | 1,304.00 | 1,404,332 |
| 10 May 2023 | 1,339.50 | 1,347.50 | 1,332.50 | 1,339.00 | 1,339.00 | 1,076,197 |
| 09 May 2023 | 1,364.50 | 1,367.50 | 1,334.00 | 1,335.50 | 1,335.50 | 2,079,461 |
| 05 May 2023 | 1,368.50 | 1,390.00 | 1,360.00 | 1,367.50 | 1,367.50 | 880,966 |
| 04 May 2023 | 1,375.00 | 1,382.00 | 1,356.75 | 1,359.50 | 1,359.50 | 1,147,549 |
| 03 May 2023 | 1,386.50 | 1,396.00 | 1,369.78 | 1,371.50 | 1,371.50 | 1,659,348 |
| 02 May 2023 | 1,337.00 | 1,415.38 | 1,326.70 | 1,386.50 | 1,386.50 | 2,883,401 |
| 28 Apr 2023 | 1,290.00 | 1,321.50 | 1,279.50 | 1,314.00 | 1,314.00 | 1,334,772 |
| 27 Apr 2023 | 1,290.00 | 1,300.00 | 1,275.75 | 1,282.50 | 1,282.50 | 1,944,513 |
| 26 Apr 2023 | 1,257.00 | 1,320.50 | 1,242.35 | 1,296.50 | 1,296.50 | 2,489,792 |
| 25 Apr 2023 | 1,250.00 | 1,250.00 | 1,230.50 | 1,236.00 | 1,236.00 | 935,770 |
| 24 Apr 2023 | 1,257.50 | 1,262.50 | 1,249.00 | 1,251.00 | 1,251.00 | 526,236 |
| 21 Apr 2023 | 1,251.00 | 1,258.00 | 1,237.50 | 1,254.50 | 1,254.50 | 3,648,625 |
| 20 Apr 2023 | 1,282.50 | 1,282.50 | 1,234.00 | 1,249.00 | 1,249.00 | 912,315 |
| 19 Apr 2023 | 1,280.00 | 1,280.00 | 1,263.50 | 1,273.00 | 1,273.00 | 821,707 |
| 18 Apr 2023 | 1,281.00 | 1,291.00 | 1,263.00 | 1,287.00 | 1,287.00 | 1,387,489 |
| 17 Apr 2023 | 1,280.00 | 1,289.50 | 1,270.50 | 1,278.00 | 1,278.00 | 1,288,263 |
| 14 Apr 2023 | 1,237.50 | 1,278.50 | 1,234.50 | 1,274.00 | 1,274.00 | 1,906,765 |
| 13 Apr 2023 | 1,285.00 | 1,294.26 | 1,222.50 | 1,232.50 | 1,232.50 | 2,064,994 |
| 13 Apr 2023 | 60 Dividend | |||||
| 12 Apr 2023 | 1,270.00 | 1,295.50 | 1,268.00 | 1,276.50 | 1,216.50 | 1,529,938 |
| 11 Apr 2023 | 1,248.00 | 1,272.00 | 1,248.00 | 1,266.00 | 1,206.49 | 1,501,828 |
| 06 Apr 2023 | 1,208.00 | 1,239.00 | 1,208.00 | 1,233.00 | 1,175.04 | 953,731 |
| 05 Apr 2023 | 1,240.00 | 1,242.50 | 1,204.00 | 1,204.00 | 1,147.41 | 1,095,785 |
| 04 Apr 2023 | 1,267.00 | 1,267.00 | 1,232.05 | 1,239.50 | 1,181.24 | 955,136 |
| 03 Apr 2023 | 1,264.50 | 1,273.50 | 1,246.50 | 1,256.00 | 1,196.96 | 920,502 |
| 31 Mar 2023 | 1,269.50 | 1,275.50 | 1,250.05 | 1,256.00 | 1,196.96 | 900,416 |
| 30 Mar 2023 | 1,246.50 | 1,271.50 | 1,243.56 | 1,270.00 | 1,210.31 | 1,172,966 |
| 29 Mar 2023 | 1,205.50 | 1,245.50 | 1,199.00 | 1,236.50 | 1,178.38 | 861,671 |
| 28 Mar 2023 | 1,218.00 | 1,225.50 | 1,187.00 | 1,201.00 | 1,144.55 | 1,409,080 |
| 27 Mar 2023 | 1,217.50 | 1,227.50 | 1,209.00 | 1,209.50 | 1,152.65 | 1,674,758 |
| 24 Mar 2023 | 1,214.50 | 1,216.38 | 1,192.84 | 1,200.00 | 1,143.60 | 1,349,964 |
| 23 Mar 2023 | 1,234.50 | 1,242.00 | 1,218.50 | 1,219.50 | 1,162.18 | 1,181,593 |
| 22 Mar 2023 | 1,234.50 | 1,240.35 | 1,225.00 | 1,229.00 | 1,171.23 | 1,235,808 |
| 21 Mar 2023 | 1,223.50 | 1,241.85 | 1,223.00 | 1,232.00 | 1,174.09 | 911,029 |
| 20 Mar 2023 | 1,204.50 | 1,222.50 | 1,181.50 | 1,211.00 | 1,154.08 | 1,609,318 |
| 17 Mar 2023 | 1,244.50 | 1,261.50 | 1,207.00 | 1,211.00 | 1,154.08 | 5,290,090 |
| 16 Mar 2023 | 1,215.50 | 1,247.50 | 1,215.50 | 1,247.00 | 1,188.39 | 1,438,974 |
| 15 Mar 2023 | 1,229.00 | 1,262.00 | 1,209.50 | 1,214.50 | 1,157.41 | 3,323,088 |
| 14 Mar 2023 | 1,219.00 | 1,254.00 | 1,212.00 | 1,229.50 | 1,171.71 | 1,766,663 |
| 13 Mar 2023 | 1,240.50 | 1,248.00 | 1,202.00 | 1,222.50 | 1,165.04 | 1,651,460 |
| 10 Mar 2023 | 1,241.50 | 1,260.50 | 1,220.50 | 1,238.00 | 1,179.81 | 1,202,446 |
| 09 Mar 2023 | 1,278.00 | 1,287.50 | 1,256.50 | 1,256.50 | 1,197.44 | 804,421 |
| 08 Mar 2023 | 1,290.00 | 1,295.00 | 1,270.00 | 1,278.50 | 1,218.41 | 1,530,243 |
| 07 Mar 2023 | 1,271.00 | 1,303.50 | 1,271.00 | 1,294.00 | 1,233.18 | 1,864,975 |
| 06 Mar 2023 | 1,287.50 | 1,303.00 | 1,266.50 | 1,299.50 | 1,238.42 | 1,713,417 |
| 03 Mar 2023 | 1,242.00 | 1,290.00 | 1,236.00 | 1,283.50 | 1,223.17 | 2,451,924 |
| 02 Mar 2023 | 1,270.00 | 1,293.00 | 1,228.00 | 1,234.00 | 1,176.00 | 3,298,625 |
| 01 Mar 2023 | 1,327.00 | 1,355.40 | 1,275.50 | 1,277.50 | 1,217.45 | 7,240,825 |
| 28 Feb 2023 | 1,427.00 | 1,453.00 | 1,418.00 | 1,452.50 | 1,384.23 | 2,200,287 |
| 27 Feb 2023 | 1,412.00 | 1,438.00 | 1,411.00 | 1,438.00 | 1,370.41 | 1,188,132 |
| 24 Feb 2023 | 1,415.50 | 1,425.00 | 1,395.00 | 1,395.00 | 1,329.43 | 912,461 |
| 23 Feb 2023 | 1,417.50 | 1,433.00 | 1,405.50 | 1,408.50 | 1,342.30 | 1,322,056 |
| 22 Feb 2023 | 1,409.50 | 1,427.00 | 1,393.50 | 1,415.50 | 1,348.97 | 822,776 |
| 21 Feb 2023 | 1,479.50 | 1,479.50 | 1,413.50 | 1,415.00 | 1,348.49 | 1,131,338 |
| 20 Feb 2023 | 1,446.00 | 1,470.00 | 1,442.50 | 1,467.00 | 1,398.05 | 1,040,632 |
| 17 Feb 2023 | 1,429.00 | 1,451.00 | 1,415.50 | 1,436.00 | 1,368.50 | 1,077,183 |
| 16 Feb 2023 | 1,459.00 | 1,462.00 | 1,420.00 | 1,431.50 | 1,364.21 | 1,003,716 |
| 15 Feb 2023 | 1,426.50 | 1,458.50 | 1,416.75 | 1,450.00 | 1,381.84 | 800,990 |
| 14 Feb 2023 | 1,442.50 | 1,464.50 | 1,409.50 | 1,409.50 | 1,343.25 | 1,593,110 |
| 13 Feb 2023 | 1,463.50 | 1,473.50 | 1,430.00 | 1,436.00 | 1,368.50 | 1,394,345 |
| 10 Feb 2023 | 1,499.50 | 1,502.00 | 1,458.35 | 1,491.00 | 1,420.92 | 1,086,654 |
| 09 Feb 2023 | 1,507.50 | 1,511.00 | 1,479.00 | 1,504.00 | 1,433.31 | 2,456,764 |
| 08 Feb 2023 | 1,465.00 | 1,521.50 | 1,465.00 | 1,493.50 | 1,423.30 | 1,660,673 |
| 07 Feb 2023 | 1,462.50 | 1,468.00 | 1,446.00 | 1,464.50 | 1,395.66 | 1,236,963 |
| 06 Feb 2023 | 1,479.00 | 1,486.50 | 1,441.50 | 1,450.00 | 1,381.84 | 1,697,971 |
| 03 Feb 2023 | 1,509.50 | 1,510.88 | 1,458.50 | 1,487.50 | 1,417.58 | 2,200,201 |
| 02 Feb 2023 | 1,431.00 | 1,531.00 | 1,427.00 | 1,531.00 | 1,459.04 | 2,372,049 |
| 01 Feb 2023 | 1,375.00 | 1,426.00 | 1,360.00 | 1,409.50 | 1,343.25 | 1,616,493 |
| 31 Jan 2023 | 1,416.00 | 1,421.00 | 1,385.00 | 1,412.00 | 1,345.63 | 1,419,612 |
| 30 Jan 2023 | 1,437.50 | 1,446.00 | 1,413.00 | 1,422.00 | 1,355.16 | 1,119,166 |
| 27 Jan 2023 | 1,418.00 | 1,451.50 | 1,402.00 | 1,443.50 | 1,375.65 | 1,114,989 |
| 26 Jan 2023 | 1,416.00 | 1,426.00 | 1,402.00 | 1,407.50 | 1,341.34 | 949,039 |
| 25 Jan 2023 | 1,410.00 | 1,418.00 | 1,399.00 | 1,405.50 | 1,339.44 | 808,255 |
| 24 Jan 2023 | 1,407.00 | 1,421.50 | 1,398.35 | 1,407.00 | 1,340.87 | 798,675 |
| 23 Jan 2023 | 1,374.00 | 1,404.00 | 1,372.13 | 1,395.00 | 1,329.43 | 1,108,700 |
| 20 Jan 2023 | 1,385.50 | 1,394.28 | 1,365.00 | 1,373.50 | 1,308.94 | 1,013,891 |
| 19 Jan 2023 | 1,450.00 | 1,457.00 | 1,379.00 | 1,379.00 | 1,314.18 | 1,312,742 |
| 18 Jan 2023 | 1,439.50 | 1,464.50 | 1,415.00 | 1,460.00 | 1,391.37 | 1,655,010 |
| 17 Jan 2023 | 1,441.00 | 1,442.90 | 1,415.00 | 1,427.50 | 1,360.40 | 1,244,658 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.