Persimmon (PSN) Share Price

Retail Sector

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

Date Open High Low Close* Volume
11/12/2020 2,522.00p 2,537.00p 2,432.00p 2,463.00p 1380964
10/12/2020 2,675.00p 2,685.00p 2,514.00p 2,514.00p 2012644
09/12/2020 2,707.00p 2,774.00p 2,680.00p 2,685.00p 1150744
08/12/2020 2,705.00p 2,779.00p 2,667.00p 2,701.00p 976268
07/12/2020 2,883.00p 2,898.00p 2,671.41p 2,716.00p 1213143
04/12/2020 2,854.00p 2,940.00p 2,803.00p 2,868.00p 2083269
03/12/2020 2,737.00p 2,854.00p 2,732.00p 2,854.00p 876723
02/12/2020 2,818.00p 2,818.00p 2,740.00p 2,763.00p 1003303
01/12/2020 2,707.00p 2,844.00p 2,679.00p 2,839.00p 1059010
30/11/2020 2,657.00p 2,737.00p 2,656.00p 2,656.00p 1305320
27/11/2020 2,679.00p 2,703.00p 2,605.54p 2,696.00p 1481309
26/11/2020 2,776.00p 2,777.00p 2,684.77p 2,689.00p 758890
25/11/2020 2,869.00p 2,878.00p 2,785.00p 2,834.00p 989589
24/11/2020 2,893.00p 2,916.58p 2,832.75p 2,856.00p 1144984
23/11/2020 2,897.00p 2,957.00p 2,875.00p 2,877.00p 1007971
20/11/2020 2,860.00p 2,889.00p 2,826.82p 2,882.00p 833817
19/11/2020 2,905.00p 2,930.57p 2,884.48p 2,895.00p 1103831
18/11/2020 2,802.00p 2,913.00p 2,800.00p 2,913.00p 1285605
17/11/2020 2,793.00p 2,829.00p 2,777.00p 2,819.00p 872973
16/11/2020 2,809.00p 2,847.00p 2,757.86p 2,794.00p 961147
13/11/2020 2,710.00p 2,842.00p 2,706.00p 2,800.00p 997285
12/11/2020 2,748.00p 2,794.00p 2,697.00p 2,735.00p 960620
10/11/2020 2,783.00p 2,815.71p 2,615.00p 2,682.00p 1742754
09/11/2020 2,690.00p 2,850.00p 2,670.00p 2,790.00p 1983048
06/11/2020 2,599.00p 2,640.00p 2,545.00p 2,622.00p 1373762
05/11/2020 2,486.00p 2,581.00p 2,486.00p 2,573.00p 1181925
04/11/2020 2,382.00p 2,478.00p 2,358.00p 2,468.00p 795677
03/11/2020 2,364.00p 2,427.00p 2,350.00p 2,421.00p 981679
02/11/2020 2,311.00p 2,355.00p 2,249.61p 2,328.00p 1094915
30/10/2020 2,314.00p 2,358.00p 2,303.00p 2,336.00p 970686
29/10/2020 2,316.00p 2,351.00p 2,285.00p 2,314.00p 828697
28/10/2020 2,339.00p 2,366.00p 2,287.43p 2,314.00p 1172028
27/10/2020 2,513.00p 2,513.00p 2,377.00p 2,378.00p 800090
26/10/2020 2,540.00p 2,587.00p 2,500.00p 2,515.00p 582558
23/10/2020 2,514.00p 2,601.00p 2,503.00p 2,593.00p 687690
22/10/2020 2,453.00p 2,552.00p 2,434.00p 2,518.00p 939684
21/10/2020 2,481.00p 2,501.00p 2,437.00p 2,465.00p 870546
20/10/2020 2,486.00p 2,531.00p 2,466.60p 2,474.00p 749942
19/10/2020 2,518.00p 2,527.00p 2,494.45p 2,501.00p 479522
16/10/2020 2,564.00p 2,589.00p 2,510.00p 2,510.00p 790394
15/10/2020 2,561.00p 2,564.00p 2,488.00p 2,526.00p 845772
14/10/2020 2,541.00p 2,635.00p 2,526.00p 2,581.00p 891659
13/10/2020 2,594.00p 2,613.00p 2,518.00p 2,543.00p 704363
12/10/2020 2,566.00p 2,627.00p 2,563.00p 2,594.00p 863782
09/10/2020 2,623.00p 2,647.00p 2,565.00p 2,586.00p 931185
08/10/2020 2,631.00p 2,659.00p 2,601.00p 2,621.00p 691868
07/10/2020 2,643.00p 2,686.00p 2,600.00p 2,615.00p 1111555
06/10/2020 2,597.00p 2,677.00p 2,567.00p 2,665.00p 1077507
05/10/2020 2,570.00p 2,652.20p 2,530.07p 2,597.00p 1002551
02/10/2020 2,479.00p 2,537.00p 2,474.00p 2,536.00p 552052
01/10/2020 2,494.00p 2,520.00p 2,445.00p 2,510.00p 741685
30/09/2020 2,434.00p 2,506.00p 2,430.00p 2,473.00p 1004256
29/09/2020 2,506.00p 2,519.00p 2,440.00p 2,450.00p 947237
28/09/2020 2,447.00p 2,543.00p 2,428.07p 2,498.00p 1053845
25/09/2020 2,430.00p 2,442.00p 2,364.20p 2,411.00p 903367
24/09/2020 2,302.00p 2,436.00p 2,295.00p 2,417.00p 977228
23/09/2020 2,292.00p 2,365.00p 2,275.00p 2,326.00p 1059886
22/09/2020 2,316.00p 2,322.00p 2,260.00p 2,271.00p 1064138
21/09/2020 2,488.00p 2,499.00p 2,292.00p 2,317.00p 1118739
18/09/2020 2,524.00p 2,533.00p 2,458.00p 2,496.00p 1577179
17/09/2020 2,531.00p 2,543.00p 2,502.22p 2,517.00p 475728
16/09/2020 2,550.00p 2,573.00p 2,511.00p 2,547.00p 769878
15/09/2020 2,500.00p 2,556.00p 2,500.00p 2,547.00p 532840
14/09/2020 2,531.00p 2,545.00p 2,476.47p 2,492.00p 714276
11/09/2020 2,549.00p 2,577.00p 2,527.00p 2,529.00p 616943
10/09/2020 2,475.00p 2,559.00p 2,475.00p 2,539.00p 1035040
09/09/2020 2,496.00p 2,510.00p 2,446.00p 2,471.00p 744113
08/09/2020 2,518.00p 2,550.00p 2,433.00p 2,512.00p 1020279
07/09/2020 2,529.00p 2,580.00p 2,522.00p 2,565.00p 1034905
04/09/2020 2,591.00p 2,626.00p 2,503.00p 2,503.00p 919689
03/09/2020 2,686.00p 2,727.00p 2,635.00p 2,641.00p 898119
02/09/2020 2,571.00p 2,695.00p 2,571.00p 2,695.00p 752694
01/09/2020 2,626.00p 2,626.00p 2,525.00p 2,551.00p 994912
31/08/2020 2,604.00p 2,630.00p 2,565.00p 2,620.00p 693119
28/08/2020 2,604.00p 2,630.00p 2,565.00p 2,620.00p 693119
27/08/2020 2,638.00p 2,650.00p 2,612.00p 2,612.00p 779362
26/08/2020 2,652.00p 2,701.00p 2,632.00p 2,690.00p 582517
25/08/2020 2,688.00p 2,691.77p 2,619.54p 2,650.00p 1149984
24/08/2020 2,680.00p 2,734.80p 2,673.00p 2,688.00p 567341
21/08/2020 2,700.00p 2,726.00p 2,631.00p 2,677.00p 791035
20/08/2020 2,704.00p 2,744.00p 2,675.72p 2,691.00p 880855
19/08/2020 2,827.00p 2,855.60p 2,721.00p 2,752.00p 1202432
18/08/2020 2,668.00p 2,834.00p 2,659.40p 2,822.00p 1716999
17/08/2020 2,542.00p 2,618.00p 2,500.98p 2,613.00p 838386
14/08/2020 2,517.00p 2,550.21p 2,492.42p 2,534.00p 969047
13/08/2020 2,457.00p 2,537.00p 2,447.00p 2,514.00p 1060117
12/08/2020 2,404.00p 2,497.00p 2,385.00p 2,466.00p 869269
11/08/2020 2,401.00p 2,436.00p 2,381.59p 2,403.00p 597298
10/08/2020 2,422.00p 2,454.00p 2,370.00p 2,385.00p 482937
07/08/2020 2,365.00p 2,420.00p 2,333.00p 2,407.00p 749425
06/08/2020 2,447.00p 2,468.00p 2,364.00p 2,364.00p 769937
05/08/2020 2,459.00p 2,474.00p 2,438.00p 2,456.00p 789205
04/08/2020 2,495.00p 2,508.00p 2,425.00p 2,430.00p 802646
03/08/2020 2,397.00p 2,483.00p 2,373.00p 2,480.00p 455615
31/07/2020 2,429.00p 2,469.00p 2,402.00p 2,402.00p 854307
30/07/2020 2,483.00p 2,483.00p 2,378.00p 2,431.00p 857881
29/07/2020 2,540.00p 2,540.00p 2,454.00p 2,479.00p 811364
28/07/2020 2,467.00p 2,571.00p 2,467.00p 2,536.00p 726650
27/07/2020 2,458.00p 2,479.52p 2,425.00p 2,462.00p 392797
24/07/2020 2,490.00p 2,503.23p 2,436.00p 2,463.00p 513678
23/07/2020 2,592.00p 2,596.00p 2,513.00p 2,530.00p 556777
22/07/2020 2,527.00p 2,580.00p 2,515.00p 2,580.00p 1008450
21/07/2020 2,648.00p 2,648.00p 2,516.00p 2,527.00p 1023505
20/07/2020 2,616.00p 2,652.00p 2,605.00p 2,614.00p 652950
17/07/2020 2,620.00p 2,633.00p 2,577.00p 2,629.00p 652814
16/07/2020 2,603.00p 2,651.00p 2,587.00p 2,627.00p 548581
15/07/2020 2,574.00p 2,655.00p 2,539.00p 2,613.00p 913025
14/07/2020 2,606.00p 2,611.20p 2,534.00p 2,543.00p 974786
13/07/2020 2,681.00p 2,683.00p 2,641.00p 2,656.00p 910814
10/07/2020 2,577.00p 2,646.00p 2,549.00p 2,635.00p 1074208
09/07/2020 2,534.00p 2,620.00p 2,509.00p 2,589.00p 1753366
08/07/2020 2,416.00p 2,497.02p 2,374.00p 2,433.00p 1220092
07/07/2020 2,407.00p 2,447.00p 2,391.00p 2,412.00p 918369
06/07/2020 2,371.00p 2,412.00p 2,335.80p 2,398.00p 1223017
03/07/2020 2,313.00p 2,348.00p 2,245.00p 2,259.00p 727209
02/07/2020 2,291.00p 2,331.19p 2,278.00p 2,305.00p 589826
01/07/2020 2,296.00p 2,306.00p 2,249.00p 2,276.00p 586706
30/06/2020 2,299.00p 2,311.00p 2,258.00p 2,286.00p 944840
29/06/2020 2,259.00p 2,326.00p 2,259.00p 2,294.00p 1009484
26/06/2020 2,290.00p 2,302.00p 2,241.00p 2,283.00p 897493
25/06/2020 2,261.00p 2,275.00p 2,181.00p 2,265.00p 773426
24/06/2020 2,348.00p 2,348.00p 2,249.00p 2,259.00p 830101
23/06/2020 2,376.00p 2,391.00p 2,324.00p 2,362.00p 1005551
22/06/2020 2,299.00p 2,370.00p 2,296.00p 2,350.00p 803791
19/06/2020 2,320.00p 2,347.00p 2,292.00p 2,332.00p 1806170
18/06/2020 2,315.00p 2,343.00p 2,285.00p 2,302.00p 1064846
17/06/2020 2,329.00p 2,393.00p 2,321.00p 2,340.00p 1598571
16/06/2020 2,342.00p 2,396.00p 2,301.00p 2,328.00p 1478796
15/06/2020 2,253.00p 2,303.00p 2,231.00p 2,267.00p 886878
12/06/2020 2,272.00p 2,389.00p 2,224.00p 2,324.00p 1314839
11/06/2020 2,363.00p 2,396.00p 2,306.00p 2,306.00p 1198201
10/06/2020 2,416.00p 2,491.00p 2,398.64p 2,423.00p 1152027
09/06/2020 2,522.00p 2,559.00p 2,398.00p 2,405.00p 1329440
08/06/2020 2,520.00p 2,624.60p 2,481.69p 2,522.00p 1337158
05/06/2020 2,500.00p 2,549.89p 2,496.00p 2,540.00p 1305076
04/06/2020 2,465.00p 2,505.00p 2,429.00p 2,457.00p 1499288
03/06/2020 2,408.00p 2,493.21p 2,367.40p 2,478.00p 1205792
02/06/2020 2,394.00p 2,417.79p 2,325.00p 2,368.00p 1360922
01/06/2020 2,332.00p 2,389.00p 2,292.00p 2,389.00p 1149104
28/05/2020 2,311.00p 2,378.00p 2,272.00p 2,340.00p 1855291
27/05/2020 2,334.00p 2,342.00p 2,251.00p 2,269.00p 1617008
26/05/2020 2,244.00p 2,337.00p 2,223.00p 2,327.00p 1154521
22/05/2020 2,095.00p 2,172.00p 2,071.00p 2,164.00p 1546022
21/05/2020 2,100.00p 2,154.00p 2,084.00p 2,128.00p 720200
20/05/2020 2,178.00p 2,192.00p 2,079.67p 2,120.00p 1116047
19/05/2020 2,239.00p 2,254.03p 2,141.44p 2,196.00p 1157488
18/05/2020 2,130.00p 2,209.00p 2,106.00p 2,209.00p 1183554
15/05/2020 2,052.00p 2,112.40p 2,052.00p 2,099.00p 1190979
14/05/2020 2,113.00p 2,121.00p 1,990.50p 2,049.00p 1606428
13/05/2020 2,200.00p 2,229.00p 2,130.00p 2,151.00p 1483152
12/05/2020 2,209.00p 2,256.00p 2,100.00p 2,180.00p 1575138
11/05/2020 2,313.00p 2,319.00p 2,198.00p 2,218.00p 1403095
07/05/2020 2,251.00p 2,305.00p 2,233.00p 2,282.00p 1489549
06/05/2020 2,212.00p 2,276.00p 2,186.00p 2,250.00p 1692020
05/05/2020 2,246.00p 2,246.00p 2,192.00p 2,212.00p 937700
01/05/2020 2,161.00p 2,230.87p 2,146.00p 2,206.00p 613739
30/04/2020 2,296.00p 2,315.00p 2,178.29p 2,205.00p 2022339
29/04/2020 2,210.00p 2,334.00p 2,157.00p 2,272.00p 1771752
28/04/2020 2,132.00p 2,220.00p 2,114.00p 2,210.00p 1535586
27/04/2020 2,225.00p 2,274.60p 2,116.00p 2,130.00p 2487651
24/04/2020 2,147.00p 2,220.00p 2,113.00p 2,193.00p 2278420
23/04/2020 2,042.00p 2,231.00p 2,042.00p 2,189.00p 2283045
22/04/2020 1,945.50p 2,034.00p 1,940.50p 2,020.00p 871098
21/04/2020 1,914.50p 1,988.00p 1,888.41p 1,933.00p 1448505
20/04/2020 2,023.00p 2,023.00p 1,913.00p 1,955.00p 1262777
16/04/2020 1,843.00p 1,931.00p 1,822.50p 1,889.00p 1355125
15/04/2020 1,971.00p 1,973.00p 1,822.00p 1,839.00p 2062215
14/04/2020 2,147.00p 2,157.00p 1,973.00p 1,973.00p 1959776
09/04/2020 2,072.00p 2,173.00p 2,035.00p 2,111.00p 1754767
08/04/2020 1,910.50p 2,025.00p 1,890.00p 2,025.00p 1384432
07/04/2020 1,896.50p 2,056.00p 1,872.00p 1,956.00p 2251238
06/04/2020 1,666.50p 1,860.50p 1,659.50p 1,827.00p 1511138
03/04/2020 1,675.00p 1,714.49p 1,602.00p 1,622.50p 1736726
02/04/2020 1,705.00p 1,739.50p 1,676.00p 1,676.50p 1844258
01/04/2020 1,837.50p 1,881.00p 1,695.50p 1,708.00p 2074925
31/03/2020 1,848.50p 1,935.92p 1,780.50p 1,916.50p 2401409
30/03/2020 1,845.00p 1,909.33p 1,736.00p 1,824.50p 1391953
27/03/2020 1,995.00p 2,018.00p 1,809.50p 1,850.00p 3428467
26/03/2020 1,920.00p 2,079.00p 1,841.00p 2,079.00p 2197406
25/03/2020 1,692.00p 1,950.00p 1,599.50p 1,950.00p 2330597
24/03/2020 1,653.00p 1,691.50p 1,535.50p 1,691.50p 2982950
23/03/2020 1,572.00p 1,672.00p 1,504.50p 1,582.00p 1704607
20/03/2020 1,597.00p 1,734.00p 1,550.00p 1,678.50p 4081573
19/03/2020 1,514.50p 1,561.50p 1,367.50p 1,534.50p 3214785
18/03/2020 1,689.50p 1,697.50p 1,521.22p 1,546.00p 3024545
17/03/2020 1,880.00p 1,892.31p 1,569.78p 1,743.50p 3190326
16/03/2020 1,870.00p 1,922.50p 1,726.50p 1,826.00p 3271939
13/03/2020 2,232.00p 2,283.00p 2,013.00p 2,042.00p 2883182
12/03/2020 2,271.00p 2,277.00p 2,125.00p 2,143.00p 2589612
11/03/2020 2,531.00p 2,595.48p 2,435.00p 2,435.00p 2749850
10/03/2020 2,528.00p 2,598.00p 2,462.00p 2,467.00p 1812458
09/03/2020 2,489.00p 2,586.00p 2,450.00p 2,483.00p 2390022
06/03/2020 2,719.00p 2,731.00p 2,618.00p 2,692.00p 1594362
05/03/2020 2,876.00p 2,880.00p 2,756.00p 2,766.00p 1916813
04/03/2020 2,941.00p 3,019.00p 2,909.00p 2,972.00p 1624968
03/03/2020 2,890.00p 3,019.00p 2,890.00p 2,942.00p 1977561
02/03/2020 2,895.00p 2,927.00p 2,774.51p 2,841.00p 2528068
28/02/2020 2,796.00p 2,883.00p 2,737.02p 2,839.00p 3683147
27/02/2020 2,995.00p 3,020.62p 2,845.00p 2,883.00p 2080023
26/02/2020 3,077.00p 3,100.81p 2,995.00p 3,078.00p 1826206

*Close Price adjusted for both dividends and splits