Persimmon (PSN) Share Price

Retail Sector

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

Date Open High Low Close* Volume
23/05/2018 2,836.00p 2,846.00p 2,809.00p 2,815.00p 832282
22/05/2018 2,852.00p 2,864.00p 2,826.00p 2,849.00p 772765
21/05/2018 2,824.00p 2,852.00p 2,812.00p 2,847.00p 549723
18/05/2018 2,801.00p 2,815.00p 2,790.00p 2,813.00p 904593
17/05/2018 2,786.00p 2,798.00p 2,766.05p 2,798.00p 802919
16/05/2018 2,810.00p 2,825.00p 2,762.00p 2,783.00p 1065448
15/05/2018 2,768.00p 2,825.00p 2,767.00p 2,817.00p 1003773
14/05/2018 2,800.00p 2,805.00p 2,762.00p 2,766.00p 746061
11/05/2018 2,762.00p 2,799.00p 2,741.00p 2,795.00p 933324
10/05/2018 2,788.00p 2,799.35p 2,744.00p 2,757.00p 750747
09/05/2018 2,755.00p 2,777.00p 2,720.00p 2,773.00p 903062
08/05/2018 2,740.00p 2,760.00p 2,707.00p 2,750.00p 1196255
04/05/2018 2,731.00p 2,758.00p 2,714.00p 2,730.00p 860362
03/05/2018 2,713.00p 2,737.00p 2,707.00p 2,732.00p 600743
02/05/2018 2,760.00p 2,764.00p 2,711.00p 2,711.00p 1074786
01/05/2018 2,722.00p 2,753.00p 2,711.08p 2,746.00p 436363
30/04/2018 2,743.00p 2,748.00p 2,715.00p 2,715.00p 1153432
27/04/2018 2,688.00p 2,738.00p 2,686.00p 2,730.00p 672470
26/04/2018 2,701.00p 2,715.00p 2,643.00p 2,683.00p 1184644
25/04/2018 2,688.00p 2,726.00p 2,667.00p 2,694.00p 928464
24/04/2018 2,728.00p 2,732.00p 2,667.00p 2,690.00p 1395210
23/04/2018 2,726.00p 2,742.00p 2,716.00p 2,721.00p 774204
20/04/2018 2,725.00p 2,746.00p 2,701.00p 2,717.00p 729027
19/04/2018 2,713.00p 2,719.00p 2,691.00p 2,702.00p 830132
18/04/2018 2,713.00p 2,716.00p 2,658.00p 2,693.00p 1194079
17/04/2018 2,677.00p 2,710.00p 2,666.00p 2,704.00p 997196
16/04/2018 2,689.00p 2,689.00p 2,659.50p 2,671.00p 809519
13/04/2018 2,662.00p 2,680.00p 2,660.00p 2,676.00p 862414
12/04/2018 2,673.00p 2,683.00p 2,657.00p 2,660.00p 840150
11/04/2018 2,671.00p 2,684.00p 2,654.00p 2,675.00p 711903
10/04/2018 2,685.00p 2,685.00p 2,662.35p 2,677.00p 880988
09/04/2018 2,665.00p 2,673.00p 2,619.00p 2,648.00p 758227
06/04/2018 2,619.00p 2,667.00p 2,608.00p 2,644.00p 1039472
05/04/2018 2,591.00p 2,624.16p 2,581.00p 2,620.00p 809159
04/04/2018 2,539.00p 2,564.00p 2,515.00p 2,558.00p 1034079
03/04/2018 2,516.00p 2,553.00p 2,492.00p 2,534.00p 855536
29/03/2018 2,551.00p 2,563.00p 2,521.00p 2,530.00p 981698
28/03/2018 2,509.00p 2,549.00p 2,486.00p 2,544.00p 593788
27/03/2018 2,528.00p 2,547.35p 2,518.00p 2,526.00p 974504
26/03/2018 2,500.00p 2,524.00p 2,484.00p 2,500.00p 707617
23/03/2018 2,472.00p 2,504.00p 2,436.00p 2,495.00p 937794
22/03/2018 2,544.00p 2,581.00p 2,473.00p 2,489.00p 806170
21/03/2018 2,557.00p 2,561.00p 2,531.00p 2,561.00p 1006175
20/03/2018 2,546.00p 2,567.00p 2,537.00p 2,551.00p 1108197
19/03/2018 2,528.00p 2,553.00p 2,516.00p 2,532.00p 1084640
16/03/2018 2,540.00p 2,556.00p 2,512.42p 2,527.00p 1491253
15/03/2018 2,543.00p 2,575.00p 2,534.84p 2,560.00p 712718
14/03/2018 2,546.00p 2,567.58p 2,535.00p 2,550.00p 974294
13/03/2018 2,579.00p 2,586.00p 2,545.00p 2,549.00p 1023558
12/03/2018 2,603.00p 2,610.00p 2,568.00p 2,584.00p 921775
09/03/2018 2,554.00p 2,599.20p 2,547.00p 2,597.00p 1410681
08/03/2018 2,518.00p 2,561.00p 2,515.00p 2,548.00p 1208713
07/03/2018 2,646.00p 2,676.00p 2,641.00p 2,643.00p 1491395
06/03/2018 2,654.00p 2,675.00p 2,628.00p 2,650.00p 1722255
05/03/2018 2,598.00p 2,672.00p 2,583.00p 2,642.00p 1653857
02/03/2018 2,565.00p 2,615.70p 2,565.00p 2,584.00p 1243070
01/03/2018 2,597.00p 2,610.98p 2,571.00p 2,583.00p 1631273
28/02/2018 2,619.00p 2,630.56p 2,555.00p 2,601.00p 2807363
27/02/2018 2,750.00p 2,822.00p 2,604.00p 2,604.00p 4241397
26/02/2018 2,489.00p 2,505.00p 2,466.00p 2,488.00p 974167
23/02/2018 2,476.00p 2,484.00p 2,452.00p 2,472.00p 694969
22/02/2018 2,472.00p 2,488.00p 2,435.00p 2,456.00p 790989
21/02/2018 2,465.00p 2,493.00p 2,455.00p 2,484.00p 895564
20/02/2018 2,429.00p 2,480.00p 2,426.00p 2,465.00p 677113
19/02/2018 2,431.00p 2,449.00p 2,409.00p 2,425.00p 490329
16/02/2018 2,441.00p 2,457.00p 2,410.00p 2,423.00p 651619
15/02/2018 2,419.00p 2,457.00p 2,413.00p 2,425.00p 772760
14/02/2018 2,435.00p 2,457.00p 2,391.00p 2,410.00p 922552
13/02/2018 2,408.00p 2,433.00p 2,408.00p 2,418.00p 977562
12/02/2018 2,425.00p 2,439.00p 2,396.00p 2,414.00p 875237
09/02/2018 2,379.00p 2,413.56p 2,378.00p 2,409.00p 1253248
08/02/2018 2,483.00p 2,506.00p 2,391.00p 2,394.00p 1402419
07/02/2018 2,457.00p 2,514.00p 2,434.00p 2,500.00p 2040165
06/02/2018 2,402.00p 2,475.00p 2,361.29p 2,435.00p 1412921
05/02/2018 2,476.00p 2,481.00p 2,438.00p 2,470.00p 1146469
02/02/2018 2,505.00p 2,518.00p 2,495.00p 2,504.00p 855167
01/02/2018 2,509.00p 2,533.00p 2,495.00p 2,516.00p 1072946
31/01/2018 2,560.00p 2,560.00p 2,493.44p 2,502.00p 1678641
30/01/2018 2,605.00p 2,608.50p 2,563.00p 2,571.00p 1051701
29/01/2018 2,631.00p 2,648.00p 2,618.00p 2,619.00p 567972
26/01/2018 2,620.00p 2,652.00p 2,606.00p 2,631.00p 737273
25/01/2018 2,635.00p 2,636.00p 2,588.00p 2,602.00p 850622
24/01/2018 2,655.00p 2,669.00p 2,631.00p 2,640.00p 873080
23/01/2018 2,630.00p 2,653.00p 2,624.00p 2,650.00p 774576
22/01/2018 2,627.00p 2,641.00p 2,619.00p 2,630.00p 955801
19/01/2018 2,625.00p 2,659.00p 2,625.00p 2,634.00p 822669
18/01/2018 2,619.00p 2,633.00p 2,595.00p 2,621.00p 770346
17/01/2018 2,623.00p 2,631.50p 2,599.00p 2,610.00p 795538
16/01/2018 2,618.00p 2,643.00p 2,606.00p 2,621.00p 980800
15/01/2018 2,651.00p 2,660.00p 2,613.00p 2,619.00p 641423
12/01/2018 2,654.00p 2,686.00p 2,646.00p 2,647.00p 905639
11/01/2018 2,673.00p 2,674.00p 2,623.00p 2,643.00p 1346333
10/01/2018 2,701.00p 2,701.00p 2,606.00p 2,673.00p 1669647
09/01/2018 2,765.00p 2,808.00p 2,663.00p 2,715.00p 1985915
08/01/2018 2,770.00p 2,770.00p 2,723.00p 2,748.00p 1078775
05/01/2018 2,757.00p 2,788.00p 2,751.00p 2,778.00p 814450
04/01/2018 2,768.00p 2,789.00p 2,749.00p 2,754.00p 916163
03/01/2018 2,760.00p 2,774.00p 2,749.00p 2,753.00p 858294
02/01/2018 2,756.00p 2,756.00p 2,706.00p 2,751.00p 766527
29/12/2017 2,730.00p 2,745.00p 2,711.00p 2,738.00p 284290
28/12/2017 2,740.00p 2,754.00p 2,716.82p 2,739.00p 453829
27/12/2017 2,726.00p 2,734.00p 2,697.00p 2,731.00p 548017
22/12/2017 2,705.00p 2,719.00p 2,693.84p 2,719.00p 399419
21/12/2017 2,714.00p 2,714.00p 2,665.00p 2,701.00p 1045233
20/12/2017 2,715.00p 2,728.00p 2,690.00p 2,722.00p 1045371
19/12/2017 2,697.00p 2,739.00p 2,684.00p 2,719.00p 1554373
18/12/2017 2,638.00p 2,698.00p 2,629.75p 2,685.00p 1082262
15/12/2017 2,652.00p 2,660.00p 2,602.00p 2,626.00p 1820795
14/12/2017 2,646.00p 2,683.00p 2,641.00p 2,652.00p 1271642
13/12/2017 2,672.00p 2,672.00p 2,583.00p 2,647.00p 1580313
12/12/2017 2,686.00p 2,686.00p 2,603.00p 2,652.00p 1168665
11/12/2017 2,681.00p 2,686.00p 2,660.00p 2,682.00p 1140743
08/12/2017 2,622.00p 2,694.00p 2,617.00p 2,671.00p 1975663
07/12/2017 2,613.00p 2,628.00p 2,582.00p 2,606.00p 1026934
06/12/2017 2,600.00p 2,629.00p 2,572.00p 2,604.00p 980896
05/12/2017 2,595.00p 2,633.00p 2,586.00p 2,602.00p 4642400
04/12/2017 2,578.00p 2,591.00p 2,558.00p 2,566.00p 859803
01/12/2017 2,526.00p 2,583.00p 2,515.00p 2,552.00p 1472403
30/11/2017 2,595.00p 2,602.00p 2,513.00p 2,540.00p 4283211
29/11/2017 2,553.00p 2,625.00p 2,552.00p 2,591.00p 2336287
28/11/2017 2,584.00p 2,589.00p 2,525.62p 2,540.00p 2396688
27/11/2017 2,557.00p 2,595.00p 2,544.00p 2,589.00p 1399529
24/11/2017 2,651.00p 2,652.00p 2,539.00p 2,556.00p 2155418
23/11/2017 2,610.00p 2,668.00p 2,592.00p 2,651.00p 1381634
22/11/2017 2,679.00p 2,691.00p 2,596.31p 2,624.00p 2412332
21/11/2017 2,691.00p 2,695.75p 2,663.00p 2,675.00p 1496270
20/11/2017 2,679.00p 2,711.00p 2,679.00p 2,684.00p 1021757
17/11/2017 2,680.00p 2,701.00p 2,665.00p 2,676.00p 968487
16/11/2017 2,683.00p 2,711.00p 2,665.00p 2,678.00p 1376826
15/11/2017 2,750.00p 2,750.00p 2,657.00p 2,669.00p 1931663
14/11/2017 2,663.00p 2,717.00p 2,663.00p 2,709.00p 1319043
13/11/2017 2,684.00p 2,689.00p 2,646.00p 2,657.00p 1569957
10/11/2017 2,664.00p 2,697.00p 2,646.00p 2,673.00p 1868015
09/11/2017 2,755.00p 2,756.00p 2,657.00p 2,662.00p 2959558
08/11/2017 2,840.00p 2,847.00p 2,753.00p 2,772.00p 2479295
07/11/2017 2,880.00p 2,891.00p 2,851.00p 2,874.00p 1499491
06/11/2017 2,821.00p 2,879.00p 2,821.00p 2,870.00p 1163954
03/11/2017 2,841.00p 2,849.00p 2,817.81p 2,831.00p 1017832
02/11/2017 2,844.00p 2,856.00p 2,795.00p 2,838.00p 1595020
01/11/2017 2,808.00p 2,865.00p 2,795.06p 2,858.00p 1777969
31/10/2017 2,805.00p 2,825.00p 2,784.00p 2,802.00p 1357507
30/10/2017 2,762.00p 2,816.00p 2,737.00p 2,813.00p 1997103
27/10/2017 2,897.00p 2,897.00p 2,813.00p 2,831.00p 1818966
26/10/2017 2,882.00p 2,890.00p 2,858.00p 2,890.00p 1021592
25/10/2017 2,877.00p 2,901.00p 2,848.00p 2,872.00p 1611920
24/10/2017 2,854.00p 2,884.32p 2,851.00p 2,871.00p 1152871
23/10/2017 2,838.00p 2,861.00p 2,834.00p 2,857.00p 1208437
20/10/2017 2,844.00p 2,851.00p 2,831.00p 2,849.00p 1623056
19/10/2017 2,844.00p 2,847.00p 2,811.00p 2,833.00p 1513376
18/10/2017 2,802.00p 2,845.00p 2,790.00p 2,840.00p 1273928
17/10/2017 2,831.00p 2,852.38p 2,785.31p 2,791.00p 1804291
16/10/2017 2,807.00p 2,832.00p 2,779.00p 2,822.00p 1916041
13/10/2017 2,780.00p 2,808.00p 2,765.00p 2,807.00p 2014895
12/10/2017 2,765.00p 2,791.00p 2,754.00p 2,780.00p 1007332
11/10/2017 2,754.00p 2,782.00p 2,743.00p 2,778.00p 1180168
10/10/2017 2,712.00p 2,761.00p 2,705.00p 2,761.00p 1880736
09/10/2017 2,698.00p 2,707.00p 2,692.00p 2,698.00p 640322
06/10/2017 2,717.00p 2,717.00p 2,697.00p 2,707.00p 638133
05/10/2017 2,684.00p 2,734.00p 2,677.00p 2,706.00p 1473941
04/10/2017 2,684.00p 2,688.00p 2,654.00p 2,688.00p 1564966
03/10/2017 2,680.00p 2,699.00p 2,655.00p 2,685.00p 1281719
02/10/2017 2,620.00p 2,692.00p 2,620.00p 2,690.00p 2337734
29/09/2017 2,540.00p 2,596.00p 2,540.00p 2,582.00p 1657590
28/09/2017 2,522.00p 2,529.00p 2,497.00p 2,529.00p 923029
27/09/2017 2,499.00p 2,526.00p 2,487.00p 2,515.00p 828471
26/09/2017 2,492.00p 2,499.00p 2,476.00p 2,489.00p 898359
25/09/2017 2,472.00p 2,498.00p 2,472.00p 2,490.00p 733257
22/09/2017 2,471.00p 2,491.00p 2,453.00p 2,484.00p 919556
21/09/2017 2,515.00p 2,523.00p 2,471.00p 2,475.00p 1146247
20/09/2017 2,488.00p 2,523.00p 2,487.00p 2,515.00p 1553818
19/09/2017 2,443.00p 2,493.00p 2,441.00p 2,485.00p 1418678
18/09/2017 2,446.00p 2,463.00p 2,426.00p 2,449.00p 737291
15/09/2017 2,430.00p 2,455.00p 2,421.00p 2,440.00p 2383279
14/09/2017 2,520.00p 2,532.00p 2,431.00p 2,436.00p 1915176
13/09/2017 2,500.00p 2,519.00p 2,481.00p 2,515.00p 1354599
12/09/2017 2,517.00p 2,519.00p 2,468.00p 2,503.00p 1778579
11/09/2017 2,555.00p 2,570.00p 2,539.00p 2,555.00p 992227
08/09/2017 2,587.00p 2,588.00p 2,517.00p 2,540.00p 1245762
07/09/2017 2,570.00p 2,592.00p 2,540.00p 2,589.00p 840224
06/09/2017 2,620.00p 2,621.00p 2,552.00p 2,561.00p 1798654
05/09/2017 2,615.00p 2,627.00p 2,610.00p 2,624.00p 1121757
04/09/2017 2,632.00p 2,642.00p 2,602.00p 2,608.00p 661091
01/09/2017 2,651.00p 2,656.00p 2,636.00p 2,636.00p 1161542
31/08/2017 2,633.00p 2,669.00p 2,629.00p 2,659.00p 1553170
30/08/2017 2,626.00p 2,632.00p 2,610.00p 2,621.00p 794096
29/08/2017 2,605.00p 2,616.00p 2,587.00p 2,608.00p 791491
25/08/2017 2,632.00p 2,643.00p 2,616.00p 2,616.00p 1227344
24/08/2017 2,595.00p 2,645.00p 2,589.00p 2,631.00p 1179098
23/08/2017 2,578.00p 2,589.00p 2,547.00p 2,580.00p 1076463
22/08/2017 2,612.00p 2,650.00p 2,571.00p 2,601.00p 1576616
21/08/2017 2,511.00p 2,576.00p 2,511.00p 2,556.00p 1517794
18/08/2017 2,526.00p 2,542.00p 2,504.00p 2,521.00p 979924
17/08/2017 2,539.00p 2,576.00p 2,520.00p 2,532.00p 723639
16/08/2017 2,505.00p 2,541.00p 2,505.00p 2,536.00p 709065
15/08/2017 2,525.00p 2,528.00p 2,497.00p 2,502.00p 846559
14/08/2017 2,501.00p 2,526.00p 2,500.00p 2,514.00p 710633
11/08/2017 2,452.00p 2,501.00p 2,428.00p 2,501.00p 910619
10/08/2017 2,519.00p 2,523.00p 2,451.00p 2,462.00p 1378646
09/08/2017 2,516.00p 2,536.00p 2,488.00p 2,536.00p 1236321
08/08/2017 2,522.00p 2,525.00p 2,500.00p 2,520.00p 1109920

*Close Price adjusted for both dividends and splits