Persimmon (PSN) Share Price

Retail Sector

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

Date Open High Low Close* Volume
14/03/2016 1,994.00p 2,047.00p 1,994.00p 2,034.00p 819193
11/03/2016 1,977.00p 1,995.00p 1,965.00p 1,990.00p 739885
10/03/2016 2,002.00p 2,010.00p 1,952.00p 1,953.00p 2112777
09/03/2016 1,968.00p 2,012.73p 1,963.00p 1,999.00p 978394
08/03/2016 1,974.00p 2,084.07p 1,960.81p 1,968.00p 1066670
07/03/2016 1,981.00p 2,032.00p 1,979.00p 1,994.00p 1158562
04/03/2016 2,002.00p 2,009.00p 1,960.00p 1,992.00p 1322364
03/03/2016 2,057.00p 2,057.00p 1,980.50p 1,998.00p 1473728
02/03/2016 2,230.00p 2,255.00p 2,108.00p 2,144.00p 1916016
01/03/2016 2,180.00p 2,219.00p 2,167.00p 2,214.00p 1396151
29/02/2016 2,208.00p 2,227.00p 2,181.00p 2,184.00p 1942148
26/02/2016 2,156.00p 2,226.00p 2,146.00p 2,219.00p 1552716
25/02/2016 2,103.00p 2,137.00p 2,049.00p 2,137.00p 1921390
24/02/2016 2,050.00p 2,089.00p 2,045.00p 2,075.00p 1562511
23/02/2016 2,065.00p 2,085.00p 2,029.00p 2,029.00p 2296494
22/02/2016 2,084.00p 2,096.44p 1,970.00p 1,973.00p 1706395
19/02/2016 2,043.00p 2,073.00p 2,035.00p 2,062.00p 1330825
18/02/2016 2,004.00p 2,053.00p 1,991.00p 2,045.00p 1804098
17/02/2016 1,953.00p 2,001.00p 1,953.00p 1,998.00p 834104
16/02/2016 1,940.00p 1,967.00p 1,924.00p 1,952.00p 936827
15/02/2016 1,929.00p 1,948.00p 1,918.00p 1,928.00p 878831
12/02/2016 1,879.00p 1,896.00p 1,844.00p 1,895.00p 1946544
11/02/2016 1,909.00p 1,909.00p 1,852.00p 1,872.00p 1383478
10/02/2016 1,897.00p 1,932.51p 1,857.00p 1,912.00p 1042798
09/02/2016 1,855.00p 1,901.00p 1,837.00p 1,878.00p 1802891
08/02/2016 1,979.00p 1,980.00p 1,848.06p 1,859.00p 1252119
05/02/2016 2,036.00p 2,061.00p 1,965.00p 1,965.00p 1317268
04/02/2016 2,063.00p 2,072.00p 2,031.00p 2,039.00p 958881
03/02/2016 2,068.00p 2,102.00p 2,035.00p 2,042.00p 1768725
02/02/2016 2,064.00p 2,070.00p 2,035.00p 2,067.00p 1215802
01/02/2016 2,045.00p 2,067.00p 2,024.00p 2,067.00p 768739
29/01/2016 1,995.00p 2,036.00p 1,975.00p 2,036.00p 1079752
28/01/2016 1,985.00p 2,004.00p 1,956.00p 1,970.00p 896986
27/01/2016 1,952.00p 1,998.00p 1,946.00p 1,998.00p 882798
26/01/2016 1,935.00p 1,959.00p 1,924.98p 1,954.00p 777084
25/01/2016 1,926.00p 1,950.00p 1,909.00p 1,948.00p 583123
22/01/2016 1,939.00p 1,942.00p 1,895.04p 1,911.00p 765617
21/01/2016 1,900.00p 1,918.00p 1,864.00p 1,904.00p 962903
20/01/2016 1,930.00p 1,960.31p 1,883.00p 1,892.00p 1201331
19/01/2016 1,909.00p 1,971.00p 1,879.88p 1,957.00p 1350050
18/01/2016 1,914.00p 1,932.00p 1,869.00p 1,884.00p 762810
15/01/2016 1,940.00p 1,977.00p 1,902.00p 1,917.00p 1277717
14/01/2016 1,986.00p 1,994.00p 1,935.00p 1,940.00p 1161841
13/01/2016 2,026.00p 2,036.00p 2,007.00p 2,009.00p 841143
12/01/2016 2,004.00p 2,036.00p 2,002.80p 2,009.00p 1254815
11/01/2016 1,992.00p 2,017.74p 1,947.00p 1,991.00p 1022174
08/01/2016 1,963.00p 1,997.00p 1,961.00p 1,992.00p 1184324
07/01/2016 1,923.00p 1,972.00p 1,915.00p 1,962.00p 1499287
06/01/2016 2,004.00p 2,022.00p 1,942.00p 1,965.00p 1225117
05/01/2016 2,000.00p 2,019.00p 1,988.14p 2,003.00p 730367
04/01/2016 2,002.00p 2,009.56p 1,974.90p 1,991.00p 851715
31/12/2015 2,045.00p 2,057.05p 2,025.00p 2,027.00p 204291
30/12/2015 2,030.00p 2,051.00p 2,023.00p 2,038.00p 531194
29/12/2015 1,985.00p 2,041.00p 1,982.00p 2,040.00p 691370
24/12/2015 1,996.00p 1,996.00p 1,966.00p 1,973.00p 91103
23/12/2015 1,984.00p 1,988.20p 1,951.00p 1,985.00p 459216
22/12/2015 1,962.00p 1,972.00p 1,950.00p 1,969.00p 501693
21/12/2015 1,944.00p 1,972.00p 1,939.20p 1,944.00p 519654
18/12/2015 1,947.00p 1,955.00p 1,929.30p 1,945.00p 1146589
17/12/2015 1,984.00p 1,992.00p 1,938.00p 1,954.00p 961754
16/12/2015 1,970.00p 1,979.00p 1,942.00p 1,952.00p 2855381
15/12/2015 1,922.00p 1,978.00p 1,911.00p 1,970.00p 954387
14/12/2015 1,917.00p 1,942.90p 1,902.00p 1,903.00p 814552
11/12/2015 1,928.00p 1,944.00p 1,903.90p 1,907.00p 761814
10/12/2015 1,933.00p 1,947.00p 1,930.00p 1,938.00p 891556
09/12/2015 1,949.00p 1,968.00p 1,943.00p 1,943.00p 1010035
08/12/2015 1,971.00p 1,979.00p 1,941.00p 1,951.00p 803328
07/12/2015 1,944.00p 1,983.00p 1,944.00p 1,971.00p 866520
04/12/2015 1,920.00p 1,957.00p 1,911.80p 1,944.00p 1165900
03/12/2015 1,944.00p 1,982.00p 1,921.00p 1,926.00p 922004
02/12/2015 1,927.00p 1,943.00p 1,920.24p 1,942.00p 719527
01/12/2015 1,925.00p 1,950.00p 1,917.00p 1,926.00p 1073517
30/11/2015 1,877.00p 1,918.00p 1,855.00p 1,915.00p 1266532
27/11/2015 1,850.00p 1,879.00p 1,846.07p 1,877.00p 486478
26/11/2015 1,846.00p 1,869.00p 1,816.00p 1,865.00p 1637770
25/11/2015 1,794.00p 1,896.00p 1,794.00p 1,836.00p 3059656
24/11/2015 1,817.00p 1,819.12p 1,772.00p 1,782.00p 957533
23/11/2015 1,827.00p 1,836.00p 1,815.00p 1,816.00p 695528
20/11/2015 1,853.00p 1,867.00p 1,829.00p 1,832.00p 994802
19/11/2015 1,874.00p 1,875.00p 1,826.00p 1,840.00p 1329338
18/11/2015 1,860.00p 1,871.00p 1,843.00p 1,865.00p 779118
17/11/2015 1,846.00p 1,884.00p 1,843.00p 1,865.00p 1013869
16/11/2015 1,802.00p 1,836.00p 1,797.00p 1,826.00p 1390291
13/11/2015 1,845.00p 1,854.00p 1,799.00p 1,806.00p 920897
12/11/2015 1,857.00p 1,875.00p 1,840.00p 1,847.00p 841908
11/11/2015 1,874.00p 1,883.00p 1,832.50p 1,857.00p 1174759
10/11/2015 1,870.00p 1,892.00p 1,842.00p 1,875.00p 1231270
09/11/2015 1,875.00p 1,882.00p 1,820.00p 1,859.00p 1773778
06/11/2015 1,895.00p 1,921.00p 1,880.00p 1,880.00p 1489284
05/11/2015 1,868.00p 1,925.00p 1,859.00p 1,900.00p 2271244
04/11/2015 1,941.00p 1,949.84p 1,857.00p 1,859.00p 2297977
03/11/2015 1,955.00p 1,961.80p 1,910.31p 1,921.00p 1235107
02/11/2015 1,969.00p 1,988.00p 1,943.00p 1,968.00p 838415
30/10/2015 1,989.00p 2,002.00p 1,966.64p 1,994.00p 726936
29/10/2015 2,011.00p 2,019.00p 1,972.00p 1,984.00p 790403
28/10/2015 2,013.00p 2,030.00p 1,998.00p 2,008.00p 761207
27/10/2015 2,029.00p 2,039.00p 2,003.00p 2,005.00p 706789
26/10/2015 2,020.00p 2,037.00p 1,982.00p 2,032.00p 849597
23/10/2015 1,981.00p 2,024.00p 1,969.00p 2,024.00p 944429
22/10/2015 1,993.00p 1,998.00p 1,965.00p 1,970.00p 957179
21/10/2015 1,991.00p 2,007.00p 1,975.00p 1,990.00p 910672
20/10/2015 1,969.00p 1,994.00p 1,958.00p 1,979.00p 776532
19/10/2015 1,959.00p 1,970.00p 1,949.00p 1,970.00p 525520
16/10/2015 1,953.00p 1,962.00p 1,931.00p 1,956.00p 996562
15/10/2015 1,918.00p 1,958.00p 1,902.10p 1,953.00p 873159
14/10/2015 1,953.00p 1,955.31p 1,901.00p 1,907.00p 798607
13/10/2015 1,943.00p 1,975.00p 1,935.00p 1,968.00p 973390
12/10/2015 1,950.00p 1,962.00p 1,905.30p 1,936.00p 1050653
09/10/2015 2,022.00p 2,034.00p 1,941.00p 1,947.00p 1261953
08/10/2015 1,996.00p 2,011.80p 1,990.00p 2,004.00p 716489
07/10/2015 2,062.00p 2,086.00p 1,985.00p 1,989.00p 1181198
06/10/2015 2,060.00p 2,074.00p 2,037.00p 2,049.00p 917339
05/10/2015 2,033.00p 2,055.71p 2,025.00p 2,051.00p 851635
02/10/2015 2,041.00p 2,067.00p 1,975.00p 2,003.00p 903577
01/10/2015 2,021.00p 2,041.00p 2,021.00p 2,037.00p 749890
30/09/2015 2,038.00p 2,043.00p 1,998.00p 2,008.00p 1358457
29/09/2015 2,085.00p 2,085.00p 1,998.00p 1,999.00p 1304885
28/09/2015 2,122.00p 2,133.00p 2,107.00p 2,109.00p 1009873
25/09/2015 2,124.00p 2,131.05p 2,105.00p 2,130.00p 604229
24/09/2015 2,075.00p 2,100.00p 2,073.00p 2,090.00p 767413
23/09/2015 2,040.00p 2,081.00p 2,025.00p 2,074.00p 757236
22/09/2015 2,082.00p 2,095.00p 2,036.36p 2,041.00p 1371033
21/09/2015 2,066.00p 2,113.00p 2,066.00p 2,085.00p 1409810
18/09/2015 2,077.00p 2,100.00p 2,061.45p 2,077.00p 1078467
17/09/2015 2,087.00p 2,099.00p 2,069.00p 2,082.00p 844429
16/09/2015 2,102.00p 2,106.00p 2,073.00p 2,081.00p 754869
15/09/2015 2,106.00p 2,110.12p 2,072.00p 2,085.00p 699847
14/09/2015 2,117.00p 2,139.00p 2,091.00p 2,100.00p 741544
11/09/2015 2,123.00p 2,129.00p 2,082.00p 2,111.00p 888053
10/09/2015 2,079.00p 2,135.00p 2,078.88p 2,124.00p 906409
09/09/2015 2,126.00p 2,132.00p 2,092.00p 2,100.00p 966211
08/09/2015 2,083.00p 2,103.80p 2,077.00p 2,083.00p 1167864
07/09/2015 2,091.00p 2,101.00p 2,050.44p 2,074.00p 640988
04/09/2015 2,074.00p 2,082.00p 2,050.00p 2,071.00p 1135375
03/09/2015 2,097.00p 2,136.00p 2,097.00p 2,105.00p 1144649
02/09/2015 2,041.00p 2,087.00p 2,019.00p 2,083.00p 1125041
01/09/2015 2,062.00p 2,087.00p 2,006.00p 2,042.00p 1558754
28/08/2015 2,060.00p 2,103.63p 2,043.00p 2,103.00p 1339736
27/08/2015 2,047.00p 2,060.00p 2,026.00p 2,060.00p 1357949
26/08/2015 2,036.00p 2,043.00p 1,989.00p 2,003.00p 2108199
25/08/2015 1,984.00p 2,060.00p 1,968.00p 2,058.00p 1912844
24/08/2015 1,975.00p 2,000.00p 1,921.00p 1,967.00p 1792717
21/08/2015 2,085.00p 2,111.00p 2,042.00p 2,045.00p 1330366
20/08/2015 2,117.00p 2,142.00p 2,104.00p 2,118.00p 1018379
19/08/2015 2,085.00p 2,149.00p 2,070.00p 2,135.00p 1485871
18/08/2015 2,129.00p 2,156.00p 2,065.00p 2,084.00p 1655246
17/08/2015 2,126.00p 2,137.76p 2,080.00p 2,121.00p 837163
14/08/2015 2,082.00p 2,109.00p 2,079.00p 2,105.00p 776782
13/08/2015 2,078.00p 2,094.00p 2,054.00p 2,075.00p 888985
12/08/2015 2,066.00p 2,073.00p 2,031.00p 2,052.00p 1173539
11/08/2015 2,106.00p 2,106.00p 2,074.00p 2,089.00p 1165682
10/08/2015 2,095.00p 2,114.00p 2,075.00p 2,106.00p 898978
07/08/2015 2,082.00p 2,088.00p 2,043.00p 2,084.00p 954143
06/08/2015 2,056.00p 2,103.00p 2,035.52p 2,089.00p 1127162
05/08/2015 2,037.00p 2,055.00p 2,024.00p 2,054.00p 876873
04/08/2015 2,030.00p 2,039.00p 2,013.00p 2,033.00p 634211
03/08/2015 2,042.00p 2,048.00p 2,017.00p 2,030.00p 883888
31/07/2015 1,998.00p 2,047.00p 1,991.04p 2,047.00p 1416673
30/07/2015 1,981.00p 1,997.00p 1,961.00p 1,986.00p 865553
29/07/2015 1,953.00p 1,981.00p 1,934.00p 1,974.00p 960164
28/07/2015 1,910.00p 1,946.48p 1,908.00p 1,941.00p 1465719
27/07/2015 1,936.00p 1,953.00p 1,903.82p 1,913.00p 925852
24/07/2015 1,983.00p 1,987.00p 1,948.00p 1,953.00p 845468
23/07/2015 1,977.00p 1,987.00p 1,966.00p 1,987.00p 1148145
22/07/2015 1,936.00p 1,961.00p 1,923.00p 1,958.00p 1232816
21/07/2015 1,982.00p 1,985.48p 1,944.00p 1,945.00p 886047
20/07/2015 1,978.00p 1,992.94p 1,975.00p 1,984.00p 924377
17/07/2015 2,016.00p 2,016.00p 1,972.00p 1,978.00p 924330
16/07/2015 2,008.00p 2,015.00p 1,997.00p 2,006.00p 579218
15/07/2015 1,978.00p 2,004.00p 1,965.00p 2,000.00p 832750
14/07/2015 2,019.00p 2,020.00p 1,952.00p 1,983.00p 1010138
13/07/2015 2,019.00p 2,029.00p 1,997.00p 2,014.00p 989284
10/07/2015 1,982.00p 1,993.00p 1,950.00p 1,988.00p 821758
09/07/2015 1,879.00p 1,985.00p 1,879.00p 1,954.00p 1774840
08/07/2015 1,975.00p 1,977.00p 1,858.00p 1,876.00p 2249868
07/07/2015 2,014.00p 2,015.00p 1,965.00p 1,968.00p 1051583
06/07/2015 2,000.00p 2,026.00p 1,990.00p 2,009.00p 1426375
03/07/2015 2,014.00p 2,032.00p 2,008.00p 2,020.00p 546122
02/07/2015 2,017.00p 2,027.00p 1,988.00p 2,024.00p 1111577
01/07/2015 1,994.00p 2,039.00p 1,984.66p 2,016.00p 1215273
30/06/2015 1,961.00p 1,989.00p 1,939.00p 1,975.00p 1593843
29/06/2015 1,918.00p 1,993.00p 1,910.11p 1,966.00p 1404636
26/06/2015 2,000.00p 2,013.00p 1,978.00p 1,981.00p 1228993
25/06/2015 1,990.00p 2,017.00p 1,981.44p 2,015.00p 1481534
24/06/2015 2,027.00p 2,029.56p 1,987.00p 1,990.00p 1759001
23/06/2015 2,066.00p 2,072.46p 2,030.00p 2,030.00p 961788
22/06/2015 2,031.00p 2,051.00p 2,009.76p 2,051.00p 1171186
19/06/2015 1,987.00p 2,010.00p 1,983.00p 1,998.00p 1208665
18/06/2015 1,980.00p 1,994.00p 1,964.50p 1,991.00p 736580
17/06/2015 1,965.00p 1,999.00p 1,959.00p 1,991.00p 1195548
16/06/2015 1,918.00p 1,959.00p 1,903.44p 1,959.00p 1393857
15/06/2015 1,958.00p 1,959.00p 1,919.00p 1,927.00p 903400
12/06/2015 1,976.00p 1,977.00p 1,951.36p 1,970.00p 938574
11/06/2015 1,960.00p 1,988.00p 1,946.88p 1,980.00p 892904
10/06/2015 1,887.00p 1,959.00p 1,887.00p 1,955.00p 1411023
09/06/2015 1,901.00p 1,906.56p 1,877.00p 1,895.00p 1068880
08/06/2015 1,912.00p 1,922.00p 1,898.00p 1,898.00p 744550
05/06/2015 1,936.00p 1,936.00p 1,897.00p 1,910.00p 975546
04/06/2015 1,970.00p 1,975.00p 1,937.00p 1,945.00p 1439011
03/06/2015 1,968.00p 1,982.20p 1,952.00p 1,970.00p 1360072

*Close Price adjusted for both dividends and splits