Persimmon (PSN) Share Price

Retail Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Persimmon

Date Open High Low Close* Volume
29/12/2016 1,729.00p 1,755.00p 1,728.00p 1,746.00p 802138
28/12/2016 1,764.00p 1,764.00p 1,735.00p 1,744.00p 776400
23/12/2016 1,764.00p 1,774.00p 1,753.00p 1,765.00p 249057
22/12/2016 1,747.00p 1,768.50p 1,733.00p 1,763.00p 936080
21/12/2016 1,732.00p 1,750.00p 1,722.00p 1,747.00p 868079
20/12/2016 1,724.00p 1,752.28p 1,718.00p 1,735.00p 831629
19/12/2016 1,712.00p 1,732.21p 1,706.00p 1,720.00p 892489
16/12/2016 1,721.00p 1,728.00p 1,704.00p 1,706.00p 1308918
15/12/2016 1,691.00p 1,730.16p 1,677.00p 1,727.00p 1768526
14/12/2016 1,691.00p 1,697.00p 1,646.00p 1,688.00p 2149777
13/12/2016 1,677.00p 1,703.00p 1,666.00p 1,699.00p 1155700
12/12/2016 1,712.00p 1,714.00p 1,666.00p 1,667.00p 1310342
09/12/2016 1,738.00p 1,756.00p 1,705.00p 1,716.00p 948742
08/12/2016 1,730.00p 1,753.00p 1,726.00p 1,737.00p 1373294
07/12/2016 1,723.00p 1,731.11p 1,702.00p 1,729.00p 1185816
06/12/2016 1,680.00p 1,714.00p 1,668.00p 1,710.00p 963548
05/12/2016 1,691.00p 1,728.00p 1,690.48p 1,704.00p 756226
02/12/2016 1,690.00p 1,726.00p 1,681.00p 1,696.00p 1656483
01/12/2016 1,690.00p 1,709.00p 1,677.00p 1,704.00p 1325174
30/11/2016 1,728.00p 1,729.00p 1,697.00p 1,700.00p 1762439
29/11/2016 1,693.00p 1,731.00p 1,686.76p 1,724.00p 1120997
28/11/2016 1,705.00p 1,711.00p 1,683.00p 1,691.00p 1274999
25/11/2016 1,737.00p 1,738.00p 1,698.00p 1,705.00p 702378
24/11/2016 1,758.00p 1,761.00p 1,728.00p 1,729.00p 558084
23/11/2016 1,775.00p 1,808.00p 1,714.00p 1,746.00p 1981872
22/11/2016 1,766.00p 1,800.00p 1,758.00p 1,778.00p 883420
21/11/2016 1,771.00p 1,786.45p 1,733.46p 1,748.00p 722609
18/11/2016 1,769.00p 1,794.00p 1,761.00p 1,774.00p 1452727
17/11/2016 1,714.00p 1,763.00p 1,702.00p 1,763.00p 1964617
16/11/2016 1,734.00p 1,749.45p 1,697.00p 1,710.00p 1660414
15/11/2016 1,751.00p 1,770.00p 1,720.45p 1,738.00p 1027282
14/11/2016 1,705.00p 1,745.00p 1,700.00p 1,739.00p 2607760
11/11/2016 1,680.00p 1,719.00p 1,666.00p 1,687.00p 1276637
10/11/2016 1,734.00p 1,759.00p 1,666.00p 1,680.00p 2029698
09/11/2016 1,600.00p 1,718.00p 1,600.00p 1,717.00p 1958648
08/11/2016 1,664.00p 1,690.00p 1,652.00p 1,663.00p 1489017
07/11/2016 1,704.00p 1,704.00p 1,651.00p 1,688.00p 1938887
04/11/2016 1,753.00p 1,757.25p 1,668.00p 1,677.00p 2753281
03/11/2016 1,742.00p 1,802.00p 1,715.00p 1,758.00p 1920783
02/11/2016 1,731.00p 1,776.00p 1,721.00p 1,751.00p 1430383
01/11/2016 1,697.00p 1,741.00p 1,693.00p 1,737.00p 1347457
31/10/2016 1,711.00p 1,721.00p 1,684.00p 1,694.00p 1288220
28/10/2016 1,669.00p 1,727.12p 1,650.00p 1,714.00p 2224937
27/10/2016 1,680.00p 1,697.00p 1,648.00p 1,671.00p 1942535
26/10/2016 1,687.00p 1,692.00p 1,649.00p 1,692.00p 1477178
25/10/2016 1,719.00p 1,726.00p 1,688.00p 1,693.00p 867189
24/10/2016 1,740.00p 1,754.00p 1,716.00p 1,716.00p 884701
21/10/2016 1,755.00p 1,761.11p 1,730.84p 1,731.00p 1045943
20/10/2016 1,780.00p 1,792.00p 1,742.72p 1,755.00p 1257473
19/10/2016 1,723.00p 1,788.56p 1,719.64p 1,778.00p 1609743
18/10/2016 1,676.00p 1,725.00p 1,669.50p 1,721.00p 1335036
17/10/2016 1,699.00p 1,707.00p 1,661.85p 1,664.00p 1464751
14/10/2016 1,721.00p 1,740.00p 1,698.00p 1,706.00p 1228918
13/10/2016 1,691.00p 1,762.00p 1,664.00p 1,723.00p 1704932
12/10/2016 1,738.00p 1,760.08p 1,683.00p 1,691.00p 1505665
11/10/2016 1,696.00p 1,749.00p 1,674.34p 1,728.00p 1730584
10/10/2016 1,764.00p 1,772.72p 1,690.15p 1,701.00p 2375805
07/10/2016 1,824.00p 1,824.00p 1,726.00p 1,753.00p 2767494
06/10/2016 1,844.00p 1,853.00p 1,812.00p 1,823.00p 1310401
05/10/2016 1,851.00p 1,864.79p 1,838.00p 1,842.00p 1130207
04/10/2016 1,831.00p 1,893.00p 1,829.00p 1,859.00p 2453847
03/10/2016 1,810.00p 1,854.00p 1,800.60p 1,821.00p 1799149
30/09/2016 1,718.00p 1,815.00p 1,711.00p 1,815.00p 2111819
29/09/2016 1,811.00p 1,826.00p 1,740.64p 1,741.00p 2253194
28/09/2016 1,787.00p 1,816.00p 1,787.00p 1,806.00p 1216522
27/09/2016 1,785.00p 1,787.57p 1,761.00p 1,784.00p 1228464
26/09/2016 1,829.00p 1,841.20p 1,764.00p 1,764.00p 1525356
23/09/2016 1,826.00p 1,883.00p 1,818.00p 1,838.00p 1637488
22/09/2016 1,796.00p 1,820.00p 1,787.00p 1,797.00p 952700
21/09/2016 1,779.00p 1,824.00p 1,778.00p 1,781.00p 1308681
20/09/2016 1,775.00p 1,775.00p 1,746.00p 1,766.00p 1386334
19/09/2016 1,771.00p 1,779.00p 1,758.90p 1,772.00p 733860
16/09/2016 1,772.00p 1,786.00p 1,741.00p 1,748.00p 1703090
15/09/2016 1,738.00p 1,779.00p 1,723.37p 1,772.00p 1578274
14/09/2016 1,795.00p 1,799.00p 1,747.86p 1,748.00p 1139227
13/09/2016 1,815.00p 1,822.00p 1,784.84p 1,790.00p 815887
12/09/2016 1,784.00p 1,804.00p 1,771.00p 1,795.00p 1060233
09/09/2016 1,842.00p 1,865.00p 1,804.00p 1,816.00p 1370661
08/09/2016 1,827.00p 1,866.00p 1,827.00p 1,853.00p 1281107
07/09/2016 1,868.00p 1,881.00p 1,811.00p 1,832.00p 2095398
06/09/2016 1,844.00p 1,893.00p 1,834.00p 1,870.00p 1588139
05/09/2016 1,860.00p 1,876.00p 1,829.00p 1,838.00p 1229174
02/09/2016 1,874.00p 1,879.00p 1,797.00p 1,860.00p 2137261
01/09/2016 1,834.00p 1,900.00p 1,829.00p 1,870.00p 1836254
31/08/2016 1,819.00p 1,847.00p 1,781.00p 1,824.00p 2134196
30/08/2016 1,879.00p 1,892.00p 1,798.00p 1,833.00p 1929155
26/08/2016 1,882.00p 1,910.00p 1,869.00p 1,883.00p 1085871
25/08/2016 1,901.00p 1,911.00p 1,858.00p 1,881.00p 1754502
24/08/2016 1,863.00p 1,936.00p 1,861.00p 1,911.00p 1695529
23/08/2016 1,830.00p 1,884.00p 1,814.00p 1,870.00p 2537152
22/08/2016 1,756.00p 1,801.00p 1,746.00p 1,794.00p 1189838
19/08/2016 1,782.00p 1,782.00p 1,734.00p 1,748.00p 1048009
18/08/2016 1,761.00p 1,813.00p 1,753.00p 1,777.00p 1509242
17/08/2016 1,740.00p 1,759.00p 1,725.00p 1,748.00p 1572137
16/08/2016 1,711.00p 1,754.00p 1,711.00p 1,736.00p 868037
15/08/2016 1,747.00p 1,759.00p 1,692.00p 1,733.00p 1310953
12/08/2016 1,690.00p 1,721.00p 1,672.00p 1,712.00p 1302174
11/08/2016 1,705.00p 1,705.00p 1,639.18p 1,697.00p 1535351
10/08/2016 1,693.00p 1,706.44p 1,674.00p 1,695.00p 1126000
09/08/2016 1,692.00p 1,722.00p 1,667.00p 1,702.00p 1219928
08/08/2016 1,728.00p 1,762.00p 1,693.00p 1,694.00p 1343168
05/08/2016 1,673.00p 1,732.00p 1,659.00p 1,723.00p 1917321
04/08/2016 1,631.00p 1,699.64p 1,621.00p 1,672.00p 2350350
03/08/2016 1,679.00p 1,688.00p 1,633.35p 1,636.00p 1732019
02/08/2016 1,629.00p 1,692.00p 1,599.64p 1,682.00p 2091369
01/08/2016 1,715.00p 1,719.00p 1,628.54p 1,640.00p 1067843
29/07/2016 1,694.00p 1,700.00p 1,678.00p 1,687.00p 1341232
28/07/2016 1,688.00p 1,715.00p 1,656.00p 1,683.00p 2681772
27/07/2016 1,602.00p 1,695.00p 1,601.00p 1,681.00p 1741806
26/07/2016 1,635.00p 1,635.00p 1,573.55p 1,588.00p 1563755
25/07/2016 1,598.00p 1,635.00p 1,590.00p 1,628.00p 1218309
22/07/2016 1,623.00p 1,630.00p 1,584.00p 1,598.00p 1536146
21/07/2016 1,649.00p 1,658.00p 1,614.05p 1,633.00p 1470641
20/07/2016 1,617.00p 1,659.00p 1,601.00p 1,650.00p 2175137
19/07/2016 1,600.00p 1,622.00p 1,580.56p 1,611.00p 1639788
18/07/2016 1,578.00p 1,618.00p 1,560.00p 1,605.00p 1704630
15/07/2016 1,552.00p 1,588.00p 1,536.00p 1,571.00p 2266026
14/07/2016 1,568.00p 1,595.00p 1,530.00p 1,549.00p 2597802
13/07/2016 1,537.00p 1,566.00p 1,490.17p 1,553.00p 2508886
12/07/2016 1,548.00p 1,602.00p 1,514.72p 1,548.00p 3552215
11/07/2016 1,432.00p 1,531.00p 1,430.80p 1,521.00p 4401814
08/07/2016 1,334.00p 1,429.00p 1,328.00p 1,420.00p 4846810
07/07/2016 1,311.00p 1,397.00p 1,300.00p 1,337.00p 4446925
06/07/2016 1,329.00p 1,340.06p 1,282.00p 1,289.00p 4637173
05/07/2016 1,458.00p 1,459.06p 1,326.00p 1,332.00p 3674857
04/07/2016 1,550.00p 1,559.58p 1,435.00p 1,435.00p 2791701
01/07/2016 1,455.00p 1,546.00p 1,433.00p 1,540.00p 2507091
30/06/2016 1,441.00p 1,447.00p 1,383.00p 1,447.00p 3299895
29/06/2016 1,365.00p 1,444.00p 1,348.00p 1,444.00p 3903614
28/06/2016 1,360.00p 1,423.00p 1,306.27p 1,344.00p 5483964
27/06/2016 1,494.00p 1,520.00p 1,170.00p 1,310.00p 8173145
24/06/2016 1,250.00p 1,783.00p 1,249.81p 1,520.00p 7396150
23/06/2016 2,091.00p 2,128.00p 2,068.00p 2,098.00p 1166645
22/06/2016 2,061.00p 2,094.85p 2,052.00p 2,086.00p 1548590
21/06/2016 2,049.00p 2,081.00p 2,017.56p 2,046.00p 990701
20/06/2016 1,980.00p 2,058.00p 1,980.00p 2,056.00p 1374456
17/06/2016 1,875.00p 1,945.00p 1,872.00p 1,942.00p 1939600
16/06/2016 1,882.00p 1,916.00p 1,868.00p 1,868.00p 1067798
15/06/2016 1,907.00p 1,923.00p 1,892.00p 1,904.00p 1593588
14/06/2016 1,938.00p 1,955.00p 1,889.00p 1,889.00p 1143916
13/06/2016 1,964.00p 1,971.00p 1,930.62p 1,939.00p 801429
10/06/2016 2,015.00p 2,023.00p 1,971.00p 1,976.00p 645150
09/06/2016 2,011.00p 2,026.00p 1,929.00p 2,019.00p 815906
08/06/2016 1,998.00p 2,028.00p 1,994.06p 2,024.00p 961062
07/06/2016 2,027.00p 2,041.00p 1,999.00p 2,011.00p 1359791
06/06/2016 2,054.00p 2,060.00p 2,009.00p 2,027.00p 907251
03/06/2016 2,076.00p 2,083.00p 2,040.00p 2,057.00p 699230
02/06/2016 2,035.00p 2,080.37p 2,022.00p 2,072.00p 911298
01/06/2016 2,094.00p 2,098.00p 2,034.00p 2,038.00p 1239033
31/05/2016 2,116.00p 2,128.00p 2,095.00p 2,102.00p 1227331
27/05/2016 2,121.00p 2,127.00p 2,097.00p 2,112.00p 656564
26/05/2016 2,104.00p 2,125.00p 2,100.00p 2,121.00p 667211
25/05/2016 2,160.00p 2,166.00p 2,089.00p 2,113.00p 1131690
24/05/2016 2,079.00p 2,151.00p 2,066.00p 2,144.00p 1101076
23/05/2016 2,094.00p 2,106.00p 2,083.00p 2,084.00p 1870757
20/05/2016 2,029.00p 2,103.00p 2,018.00p 2,090.00p 927944
19/05/2016 2,011.00p 2,042.00p 2,010.00p 2,027.00p 971267
18/05/2016 2,012.00p 2,055.00p 1,999.00p 2,030.00p 1194922
17/05/2016 1,983.00p 2,038.00p 1,983.00p 2,010.00p 1193604
16/05/2016 1,946.00p 1,980.00p 1,946.00p 1,980.00p 532240
13/05/2016 1,949.00p 1,964.00p 1,920.00p 1,961.00p 679895
12/05/2016 1,951.00p 1,973.00p 1,933.00p 1,951.00p 648743
11/05/2016 1,957.00p 1,989.00p 1,949.27p 1,957.00p 673007
10/05/2016 1,982.00p 1,997.00p 1,952.00p 1,963.00p 834623
09/05/2016 1,965.00p 1,984.00p 1,959.00p 1,969.00p 513333
06/05/2016 1,952.00p 1,961.00p 1,936.00p 1,951.00p 781550
05/05/2016 1,971.00p 1,981.00p 1,947.00p 1,950.00p 422358
04/05/2016 1,982.00p 1,998.00p 1,964.00p 1,969.00p 767090
03/05/2016 1,989.00p 2,000.00p 1,967.00p 1,976.00p 831623
29/04/2016 1,983.00p 2,004.00p 1,974.00p 1,987.00p 1033837
28/04/2016 1,999.00p 2,010.00p 1,977.00p 1,999.00p 864444
27/04/2016 1,972.00p 2,002.00p 1,945.00p 2,000.00p 1259341
26/04/2016 1,928.00p 1,975.00p 1,919.59p 1,969.00p 1470991
25/04/2016 1,896.00p 1,925.00p 1,894.00p 1,919.00p 1026468
22/04/2016 1,897.00p 1,931.00p 1,882.00p 1,892.00p 1316373
21/04/2016 1,861.00p 1,882.00p 1,833.00p 1,882.00p 1396542
20/04/2016 1,858.00p 1,880.00p 1,844.00p 1,865.00p 1505898
19/04/2016 1,874.00p 1,877.00p 1,847.00p 1,859.00p 1814019
18/04/2016 1,861.00p 1,899.80p 1,860.00p 1,868.00p 839572
15/04/2016 1,908.00p 1,908.00p 1,857.00p 1,870.00p 1438276
14/04/2016 2,021.00p 2,025.00p 1,881.00p 1,900.00p 2755433
13/04/2016 1,993.00p 2,029.00p 1,985.00p 2,021.00p 1363690
12/04/2016 1,989.00p 1,995.00p 1,938.00p 1,960.00p 1724141
11/04/2016 2,056.00p 2,063.00p 1,994.00p 1,995.00p 874050
08/04/2016 2,073.00p 2,094.00p 2,057.00p 2,064.00p 785379
07/04/2016 2,130.00p 2,144.00p 2,062.00p 2,072.00p 969988
06/04/2016 2,128.00p 2,140.00p 2,096.00p 2,134.00p 1122356
05/04/2016 2,102.00p 2,141.00p 2,091.00p 2,123.00p 883210
04/04/2016 2,106.00p 2,123.00p 2,091.30p 2,107.00p 558086
01/04/2016 2,068.00p 2,123.00p 2,056.00p 2,108.00p 1023047
31/03/2016 2,098.00p 2,105.00p 2,077.00p 2,085.00p 1263825
30/03/2016 2,123.00p 2,134.00p 2,065.00p 2,102.00p 1088533
29/03/2016 2,088.00p 2,105.00p 2,066.00p 2,105.00p 891145
24/03/2016 2,091.00p 2,111.00p 2,073.00p 2,077.00p 924362
23/03/2016 2,076.00p 2,107.00p 2,076.00p 2,107.00p 860277
22/03/2016 2,076.00p 2,086.05p 2,049.00p 2,076.00p 1096474
21/03/2016 2,073.00p 2,096.00p 2,067.00p 2,079.00p 592978
18/03/2016 2,104.00p 2,119.00p 2,071.00p 2,087.00p 1610236
17/03/2016 2,098.00p 2,145.00p 2,079.00p 2,113.00p 1417652
16/03/2016 2,035.00p 2,092.00p 2,031.00p 2,074.00p 807512

*Close Price adjusted for both dividends and splits