Persimmon (PSN) Share Price

Retail Sector

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

Date Open High Low Close* Volume
07/08/2017 2,490.00p 2,519.00p 2,463.00p 2,519.00p 1763551
04/08/2017 2,560.00p 2,560.00p 2,388.00p 2,464.00p 4036348
03/08/2017 2,539.00p 2,568.00p 2,525.00p 2,566.00p 903001
02/08/2017 2,535.00p 2,545.00p 2,518.00p 2,535.00p 934414
01/08/2017 2,519.00p 2,537.00p 2,507.00p 2,529.00p 1103130
31/07/2017 2,485.00p 2,511.00p 2,465.00p 2,504.00p 968887
28/07/2017 2,484.00p 2,491.00p 2,461.00p 2,483.00p 804178
27/07/2017 2,475.00p 2,516.00p 2,470.00p 2,496.00p 1083295
26/07/2017 2,445.00p 2,480.00p 2,442.00p 2,473.00p 1102583
25/07/2017 2,428.00p 2,452.00p 2,412.00p 2,441.00p 1257283
24/07/2017 2,448.00p 2,454.00p 2,411.00p 2,421.00p 1442629
21/07/2017 2,463.00p 2,463.00p 2,429.00p 2,461.00p 1013270
20/07/2017 2,452.00p 2,465.00p 2,429.00p 2,462.00p 1218871
19/07/2017 2,403.00p 2,442.00p 2,390.00p 2,442.00p 1151869
18/07/2017 2,371.00p 2,386.00p 2,341.00p 2,386.00p 1332018
17/07/2017 2,366.00p 2,386.00p 2,362.00p 2,369.00p 895824
14/07/2017 2,386.00p 2,414.00p 2,356.00p 2,362.00p 1054309
13/07/2017 2,369.00p 2,400.00p 2,312.00p 2,399.00p 2508035
12/07/2017 2,373.00p 2,381.00p 2,331.00p 2,349.00p 1565391
11/07/2017 2,376.00p 2,384.00p 2,338.00p 2,352.00p 1498563
10/07/2017 2,381.00p 2,391.00p 2,349.00p 2,375.00p 1424005
07/07/2017 2,378.00p 2,389.00p 2,343.00p 2,366.00p 1084551
06/07/2017 2,377.00p 2,378.00p 2,319.00p 2,374.00p 1564592
05/07/2017 2,374.00p 2,405.00p 2,325.00p 2,345.00p 2542701
04/07/2017 2,270.00p 2,306.00p 2,257.00p 2,291.00p 1137538
03/07/2017 2,263.00p 2,267.00p 2,243.00p 2,266.00p 1159705
30/06/2017 2,235.00p 2,265.00p 2,228.00p 2,242.00p 1348122
29/06/2017 2,278.00p 2,291.00p 2,229.00p 2,231.00p 1209852
28/06/2017 2,277.00p 2,305.00p 2,251.00p 2,274.00p 1283911
27/06/2017 2,279.00p 2,284.00p 2,230.00p 2,271.00p 1294497
26/06/2017 2,286.00p 2,315.00p 2,274.00p 2,274.00p 802459
23/06/2017 2,278.00p 2,287.00p 2,266.00p 2,278.00p 873613
22/06/2017 2,259.00p 2,275.00p 2,244.00p 2,273.00p 1123419
21/06/2017 2,284.00p 2,297.00p 2,244.00p 2,258.00p 1211710
20/06/2017 2,290.00p 2,329.00p 2,275.00p 2,276.00p 1119967
19/06/2017 2,282.00p 2,307.00p 2,276.00p 2,278.00p 1353717
16/06/2017 2,261.00p 2,287.50p 2,251.00p 2,275.00p 2340450
15/06/2017 2,311.00p 2,317.00p 2,214.00p 2,259.00p 2583778
14/06/2017 2,410.00p 2,442.00p 2,405.00p 2,422.00p 1559502
13/06/2017 2,380.00p 2,412.00p 2,378.00p 2,391.00p 1711836
12/06/2017 2,372.00p 2,383.00p 2,363.00p 2,375.00p 1296160
09/06/2017 2,390.00p 2,390.00p 2,302.64p 2,379.00p 3385594
08/06/2017 2,400.00p 2,411.00p 2,368.00p 2,411.00p 1595298
07/06/2017 2,344.00p 2,400.00p 2,344.00p 2,393.00p 1575881
06/06/2017 2,384.00p 2,410.00p 2,333.00p 2,345.00p 1420499
05/06/2017 2,395.00p 2,404.00p 2,370.00p 2,397.00p 1917770
02/06/2017 2,420.00p 2,429.59p 2,390.00p 2,398.00p 1418444
01/06/2017 2,469.00p 2,480.00p 2,402.00p 2,404.00p 1203697
31/05/2017 2,462.00p 2,481.00p 2,443.00p 2,455.00p 1743107
30/05/2017 2,428.00p 2,455.00p 2,412.00p 2,453.00p 1031624
26/05/2017 2,463.00p 2,474.00p 2,433.00p 2,443.00p 1116558
25/05/2017 2,465.00p 2,471.00p 2,439.00p 2,462.00p 770328
24/05/2017 2,459.00p 2,474.00p 2,448.00p 2,460.00p 1304168
23/05/2017 2,460.00p 2,467.00p 2,443.00p 2,456.00p 1208662
22/05/2017 2,425.00p 2,458.00p 2,409.70p 2,458.00p 1301854
19/05/2017 2,417.00p 2,475.00p 2,414.00p 2,431.00p 1397270
18/05/2017 2,429.00p 2,451.00p 2,410.00p 2,422.00p 1540651
17/05/2017 2,400.00p 2,435.00p 2,390.00p 2,430.00p 1290307
16/05/2017 2,398.00p 2,416.00p 2,382.00p 2,401.00p 1135611
15/05/2017 2,362.00p 2,398.00p 2,342.00p 2,394.00p 1506934
12/05/2017 2,396.00p 2,413.00p 2,357.00p 2,360.00p 1444316
11/05/2017 2,406.00p 2,420.00p 2,382.00p 2,405.00p 1178373
10/05/2017 2,405.00p 2,449.00p 2,405.00p 2,411.00p 1187406
09/05/2017 2,413.00p 2,424.30p 2,397.00p 2,402.00p 1356123
08/05/2017 2,393.00p 2,423.00p 2,388.00p 2,413.00p 1358222
05/05/2017 2,381.00p 2,397.50p 2,374.00p 2,391.00p 872509
04/05/2017 2,354.00p 2,391.00p 2,334.00p 2,387.00p 1121553
03/05/2017 2,378.00p 2,384.00p 2,350.38p 2,355.00p 1311882
02/05/2017 2,333.00p 2,390.00p 2,325.00p 2,390.00p 1792187
28/04/2017 2,342.00p 2,344.00p 2,318.00p 2,330.00p 1684811
27/04/2017 2,282.00p 2,351.00p 2,280.00p 2,340.00p 1806798
26/04/2017 2,271.00p 2,299.00p 2,260.80p 2,286.00p 1424202
25/04/2017 2,290.00p 2,300.00p 2,265.00p 2,267.00p 1257399
24/04/2017 2,292.00p 2,299.16p 2,273.98p 2,284.00p 837213
21/04/2017 2,271.00p 2,285.00p 2,247.00p 2,256.00p 1871112
20/04/2017 2,293.00p 2,299.00p 2,260.57p 2,276.00p 2390545
19/04/2017 2,242.00p 2,302.00p 2,242.00p 2,297.00p 1980139
18/04/2017 2,233.00p 2,247.00p 2,199.00p 2,242.00p 1384677
13/04/2017 2,192.00p 2,225.00p 2,180.00p 2,221.00p 971065
12/04/2017 2,216.00p 2,227.00p 2,175.00p 2,187.00p 1703719
11/04/2017 2,192.00p 2,226.00p 2,179.00p 2,210.00p 1541515
10/04/2017 2,142.00p 2,185.00p 2,142.00p 2,178.00p 1257440
07/04/2017 2,151.00p 2,159.00p 2,127.00p 2,146.00p 875804
06/04/2017 2,079.00p 2,145.17p 2,079.00p 2,145.00p 1708799
05/04/2017 2,097.00p 2,105.00p 2,069.89p 2,100.00p 1434120
04/04/2017 2,077.00p 2,103.00p 2,074.00p 2,099.00p 1299682
03/04/2017 2,111.00p 2,111.00p 2,074.00p 2,087.00p 1221057
31/03/2017 2,088.00p 2,103.00p 2,060.00p 2,094.00p 1559649
30/03/2017 2,108.00p 2,116.00p 2,088.77p 2,101.00p 621581
29/03/2017 2,103.00p 2,117.00p 2,070.00p 2,098.00p 1178995
28/03/2017 2,100.00p 2,100.00p 2,072.00p 2,097.00p 1756315
27/03/2017 2,079.00p 2,096.00p 2,058.00p 2,088.00p 789031
24/03/2017 2,107.00p 2,112.00p 2,078.00p 2,083.00p 877222
23/03/2017 2,110.00p 2,136.00p 2,100.64p 2,112.00p 1726164
22/03/2017 2,096.00p 2,100.00p 2,066.00p 2,099.00p 1153348
21/03/2017 2,120.00p 2,124.00p 2,081.70p 2,102.00p 1619312
20/03/2017 2,108.00p 2,124.00p 2,093.00p 2,121.00p 837155
17/03/2017 2,080.00p 2,123.00p 2,080.00p 2,107.00p 1587669
16/03/2017 2,081.00p 2,089.00p 2,046.00p 2,088.00p 1101814
15/03/2017 2,100.00p 2,100.00p 2,051.00p 2,073.00p 1168902
14/03/2017 2,121.00p 2,121.05p 2,082.00p 2,097.00p 961160
13/03/2017 2,123.00p 2,144.00p 2,101.50p 2,118.00p 1097396
10/03/2017 2,124.00p 2,124.00p 2,097.00p 2,108.00p 1362627
09/03/2017 2,094.00p 2,125.00p 2,086.00p 2,118.00p 1767490
08/03/2017 2,106.00p 2,142.32p 2,100.00p 2,119.00p 1394243
07/03/2017 2,114.00p 2,142.00p 2,112.00p 2,118.00p 1319374
06/03/2017 2,079.00p 2,119.00p 2,074.00p 2,112.00p 1478587
03/03/2017 2,102.00p 2,109.00p 2,073.00p 2,080.00p 1791200
02/03/2017 2,142.00p 2,150.43p 2,102.00p 2,108.00p 2690853
01/03/2017 2,075.00p 2,160.00p 2,058.00p 2,150.00p 1998741
28/02/2017 2,050.00p 2,078.00p 2,012.74p 2,061.00p 2376604
27/02/2017 2,060.00p 2,078.00p 2,007.00p 2,030.00p 1788136
24/02/2017 2,008.00p 2,031.00p 1,993.00p 2,025.00p 999556
23/02/2017 2,026.00p 2,032.00p 2,000.00p 2,010.00p 955531
22/02/2017 2,046.00p 2,052.00p 2,024.00p 2,026.00p 1813905
21/02/2017 2,003.00p 2,043.00p 2,003.00p 2,023.00p 1095313
20/02/2017 2,000.00p 2,017.00p 1,992.00p 2,002.00p 1627890
17/02/2017 2,018.00p 2,024.00p 1,983.00p 2,011.00p 962524
16/02/2017 2,021.00p 2,033.00p 2,001.00p 2,012.00p 827068
15/02/2017 2,011.00p 2,033.00p 2,003.00p 2,021.00p 1392642
14/02/2017 1,989.00p 2,017.02p 1,978.00p 2,012.00p 1724974
13/02/2017 1,988.00p 1,996.50p 1,973.40p 1,991.00p 1838813
10/02/2017 1,984.00p 2,011.00p 1,974.00p 1,976.00p 1016983
09/02/2017 2,020.00p 2,026.00p 1,976.00p 1,988.00p 1281381
08/02/2017 1,966.00p 2,036.00p 1,962.00p 2,016.00p 1773952
07/02/2017 1,939.00p 2,002.00p 1,934.00p 1,957.00p 1756283
06/02/2017 1,962.00p 1,972.48p 1,932.00p 1,938.00p 840316
03/02/2017 1,958.00p 1,986.80p 1,958.00p 1,971.00p 967920
02/02/2017 1,955.00p 1,972.00p 1,942.00p 1,965.00p 1053394
01/02/2017 1,940.00p 1,952.00p 1,923.00p 1,951.00p 985352
31/01/2017 1,923.00p 1,935.25p 1,915.00p 1,929.00p 1289471
30/01/2017 1,899.00p 1,924.00p 1,898.00p 1,920.00p 1191470
27/01/2017 1,892.00p 1,917.00p 1,884.00p 1,917.00p 1874812
26/01/2017 1,897.00p 1,910.00p 1,884.00p 1,886.00p 822907
25/01/2017 1,927.00p 1,937.00p 1,897.00p 1,897.00p 989162
24/01/2017 1,944.00p 1,949.00p 1,909.00p 1,921.00p 1159109
23/01/2017 1,921.00p 1,961.00p 1,919.00p 1,944.00p 1796290
20/01/2017 1,948.00p 1,969.00p 1,920.50p 1,932.00p 924191
19/01/2017 1,969.00p 1,991.00p 1,941.00p 1,955.00p 965925
18/01/2017 1,994.00p 1,999.00p 1,946.00p 1,974.00p 1233956
17/01/2017 1,958.00p 2,014.00p 1,935.36p 1,995.00p 1373121
16/01/2017 1,990.00p 1,990.00p 1,961.00p 1,968.00p 974800
13/01/2017 1,983.00p 2,015.61p 1,962.45p 1,997.00p 1148438
12/01/2017 1,964.00p 1,980.00p 1,951.00p 1,970.00p 1069369
11/01/2017 1,992.00p 2,010.00p 1,978.00p 1,981.00p 1197222
10/01/2017 1,938.00p 1,994.00p 1,932.00p 1,989.00p 1584485
09/01/2017 1,935.00p 1,955.00p 1,914.00p 1,939.00p 1188958
06/01/2017 1,953.00p 1,971.00p 1,930.02p 1,934.00p 1872999
05/01/2017 1,835.00p 1,943.00p 1,834.00p 1,940.00p 3624523
04/01/2017 1,754.00p 1,823.00p 1,754.00p 1,810.00p 1998512
03/01/2017 1,777.00p 1,787.00p 1,744.59p 1,760.00p 1143349
30/12/2016 1,741.00p 1,781.85p 1,739.00p 1,776.00p 661070
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

*Close Price adjusted for both dividends and splits