Persimmon (PSN) Share Price

Retail Sector

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

Date Open High Low Close* Volume
12/03/2024 1,340.50p 1,352.50p 1,299.47p 1,324.00p 1805939
11/03/2024 1,349.50p 1,380.00p 1,345.00p 1,374.50p 604469
08/03/2024 1,377.00p 1,381.24p 1,345.00p 1,355.00p 980508
07/03/2024 1,374.00p 1,389.50p 1,363.00p 1,372.50p 802990
06/03/2024 1,387.50p 1,429.00p 1,360.00p 1,371.00p 1280961
05/03/2024 1,388.00p 1,394.50p 1,370.50p 1,385.00p 503680
04/03/2024 1,386.00p 1,400.00p 1,367.25p 1,400.00p 706816
01/03/2024 1,380.00p 1,386.50p 1,361.25p 1,386.50p 865581
29/02/2024 1,340.00p 1,371.75p 1,340.00p 1,363.50p 2271346
28/02/2024 1,375.00p 1,383.50p 1,331.50p 1,331.50p 1902413
27/02/2024 1,381.50p 1,384.50p 1,349.50p 1,370.50p 1119970
26/02/2024 1,373.00p 1,399.50p 1,351.00p 1,379.50p 1482307
23/02/2024 1,419.00p 1,430.00p 1,403.00p 1,412.50p 1342389
22/02/2024 1,433.00p 1,438.50p 1,400.00p 1,414.00p 1418985
21/02/2024 1,427.50p 1,435.75p 1,414.45p 1,421.00p 455551
20/02/2024 1,419.50p 1,443.00p 1,407.50p 1,428.50p 569816
19/02/2024 1,423.50p 1,429.00p 1,406.00p 1,420.00p 646130
16/02/2024 1,429.50p 1,440.50p 1,420.00p 1,422.00p 621489
15/02/2024 1,419.00p 1,434.50p 1,410.00p 1,420.50p 547576
14/02/2024 1,382.00p 1,421.00p 1,382.00p 1,403.50p 690294
13/02/2024 1,411.50p 1,414.29p 1,353.00p 1,361.50p 1152038
12/02/2024 1,410.50p 1,419.00p 1,399.64p 1,419.00p 416230
09/02/2024 1,372.00p 1,403.75p 1,372.00p 1,400.50p 1242266
08/02/2024 1,436.50p 1,449.50p 1,371.50p 1,377.00p 1142584
07/02/2024 1,443.00p 1,464.00p 1,406.00p 1,439.00p 1147148
06/02/2024 1,423.00p 1,436.00p 1,410.25p 1,427.00p 503358
05/02/2024 1,440.00p 1,454.50p 1,407.00p 1,411.00p 654682
02/02/2024 1,460.50p 1,475.75p 1,438.00p 1,446.50p 698908
01/02/2024 1,449.00p 1,462.50p 1,432.00p 1,442.50p 662139
31/01/2024 1,457.50p 1,469.50p 1,451.50p 1,463.00p 738705
30/01/2024 1,448.50p 1,460.00p 1,419.50p 1,457.50p 671583
29/01/2024 1,460.00p 1,465.61p 1,439.50p 1,450.00p 1569778
26/01/2024 1,465.50p 1,480.50p 1,448.25p 1,472.50p 507697
25/01/2024 1,445.50p 1,461.50p 1,440.50p 1,461.50p 1221013
24/01/2024 1,453.50p 1,459.50p 1,433.50p 1,454.00p 550003
23/01/2024 1,497.00p 1,501.00p 1,450.00p 1,450.00p 1243612
22/01/2024 1,448.00p 1,493.00p 1,448.00p 1,485.00p 861621
19/01/2024 1,470.00p 1,475.00p 1,430.00p 1,438.00p 1756690
18/01/2024 1,402.00p 1,427.50p 1,398.00p 1,425.00p 2257315
17/01/2024 1,435.00p 1,435.00p 1,385.50p 1,395.50p 1143798
16/01/2024 1,452.00p 1,487.00p 1,449.50p 1,468.50p 3279709
15/01/2024 1,428.50p 1,450.50p 1,413.00p 1,450.50p 6544622
12/01/2024 1,450.00p 1,468.00p 1,422.50p 1,429.00p 536236
11/01/2024 1,500.00p 1,500.00p 1,445.00p 1,446.00p 1059169
10/01/2024 1,420.00p 1,481.50p 1,416.50p 1,478.50p 1385693
09/01/2024 1,447.50p 1,447.50p 1,391.50p 1,391.50p 1177137
08/01/2024 1,391.50p 1,454.00p 1,390.00p 1,454.00p 1267803
05/01/2024 1,372.50p 1,400.00p 1,363.50p 1,397.00p 973770
04/01/2024 1,355.50p 1,389.00p 1,352.75p 1,387.00p 707055
03/01/2024 1,362.00p 1,375.50p 1,345.50p 1,358.00p 791365
02/01/2024 1,396.00p 1,412.50p 1,371.50p 1,378.50p 521968
29/12/2023 1,386.50p 1,393.00p 1,377.50p 1,389.00p 235136
28/12/2023 1,393.50p 1,397.00p 1,374.25p 1,383.50p 297940
27/12/2023 1,392.00p 1,402.00p 1,377.50p 1,390.00p 1012328
22/12/2023 1,360.50p 1,388.50p 1,349.50p 1,388.50p 218906
21/12/2023 1,371.00p 1,388.00p 1,362.50p 1,372.50p 570433
20/12/2023 1,403.00p 1,425.00p 1,351.00p 1,385.00p 753242
19/12/2023 1,352.50p 1,375.50p 1,340.00p 1,359.50p 3854973
18/12/2023 1,345.00p 1,369.50p 1,332.00p 1,349.50p 539158
15/12/2023 1,366.50p 1,384.50p 1,349.00p 1,361.00p 1712294
14/12/2023 1,331.50p 1,371.00p 1,330.50p 1,358.00p 1206011
13/12/2023 1,302.50p 1,324.00p 1,285.50p 1,285.50p 1697841
12/12/2023 1,311.00p 1,326.50p 1,286.00p 1,288.50p 721753
11/12/2023 1,307.00p 1,317.00p 1,296.50p 1,311.50p 498484
08/12/2023 1,311.00p 1,320.00p 1,292.50p 1,309.50p 1050521
07/12/2023 1,305.00p 1,313.85p 1,236.50p 1,308.50p 491417
06/12/2023 1,278.00p 1,304.00p 1,267.00p 1,298.50p 2225298
05/12/2023 1,274.00p 1,295.50p 1,266.00p 1,275.50p 2440222
04/12/2023 1,273.00p 1,295.50p 1,267.50p 1,281.50p 509604
01/12/2023 1,258.50p 1,286.00p 1,256.00p 1,277.50p 664767
30/11/2023 1,252.00p 1,268.00p 1,249.50p 1,251.50p 1612963
29/11/2023 1,243.00p 1,262.50p 1,241.50p 1,259.00p 689841
28/11/2023 1,252.00p 1,272.50p 1,227.50p 1,246.50p 847760
27/11/2023 1,247.00p 1,269.00p 1,244.00p 1,261.50p 364326
24/11/2023 1,251.00p 1,261.50p 1,240.00p 1,257.00p 381962
23/11/2023 1,241.00p 1,276.00p 1,232.50p 1,253.00p 440793
22/11/2023 1,245.00p 1,272.00p 1,230.00p 1,251.50p 795565
21/11/2023 1,226.00p 1,265.50p 1,226.00p 1,247.00p 433084
20/11/2023 1,230.00p 1,251.00p 1,228.00p 1,251.00p 454892
17/11/2023 1,213.00p 1,240.80p 1,202.50p 1,240.00p 1060356
16/11/2023 1,234.50p 1,244.00p 1,213.00p 1,215.00p 932426
15/11/2023 1,257.50p 1,295.50p 1,232.00p 1,236.50p 1331831
14/11/2023 1,173.00p 1,241.00p 1,161.50p 1,239.50p 2955724
13/11/2023 1,153.50p 1,171.00p 1,137.50p 1,170.50p 2121927
10/11/2023 1,158.50p 1,165.00p 1,129.00p 1,149.00p 1061021
09/11/2023 1,142.50p 1,176.50p 1,135.00p 1,176.50p 1314292
08/11/2023 1,130.00p 1,162.00p 1,120.00p 1,143.00p 1134048
07/11/2023 1,084.00p 1,155.04p 1,075.00p 1,145.50p 1848678
06/11/2023 1,112.00p 1,120.50p 1,081.28p 1,081.50p 4769502
03/11/2023 1,078.00p 1,135.00p 1,062.00p 1,115.50p 1368109
02/11/2023 1,044.50p 1,082.00p 1,023.00p 1,072.00p 1390270
01/11/2023 1,023.50p 1,033.00p 1,002.50p 1,032.00p 914910
31/10/2023 1,002.00p 1,033.00p 987.20p 1,016.00p 837849
30/10/2023 992.20p 1,016.50p 987.20p 1,004.00p 815330
27/10/2023 983.80p 995.80p 971.20p 985.20p 447183
26/10/2023 946.60p 978.00p 925.00p 978.00p 614162
25/10/2023 970.60p 970.60p 943.60p 960.40p 821795
24/10/2023 972.00p 976.00p 925.00p 971.20p 1040483
23/10/2023 976.00p 981.40p 947.40p 972.60p 968929
20/10/2023 965.60p 984.60p 959.00p 973.40p 1176260
19/10/2023 987.00p 1,001.45p 971.60p 980.00p 1413934
18/10/2023 1,071.50p 1,077.00p 983.00p 997.40p 1929089
17/10/2023 1,021.50p 1,072.50p 998.00p 1,069.50p 1268591
16/10/2023 1,013.50p 1,038.00p 1,013.50p 1,032.00p 810208
13/10/2023 1,031.00p 1,063.50p 1,011.00p 1,013.00p 1076476
12/10/2023 1,048.50p 1,063.50p 1,032.50p 1,035.00p 755861
11/10/2023 1,055.50p 1,076.00p 1,047.00p 1,062.00p 676609
10/10/2023 1,040.00p 1,068.60p 1,020.50p 1,066.00p 558776
09/10/2023 1,046.00p 1,050.00p 1,022.00p 1,029.50p 487345
06/10/2023 1,032.50p 1,054.50p 1,018.00p 1,045.00p 954083
05/10/2023 1,010.00p 1,033.50p 1,009.50p 1,026.50p 742397
04/10/2023 1,005.00p 1,028.46p 1,001.76p 1,008.50p 1905669
03/10/2023 1,036.50p 1,050.00p 1,018.00p 1,018.00p 639365
02/10/2023 1,085.50p 1,093.00p 1,033.00p 1,037.00p 928403
29/09/2023 1,057.50p 1,095.00p 1,056.50p 1,077.50p 821053
28/09/2023 1,080.00p 1,088.50p 1,050.50p 1,052.00p 1208795
27/09/2023 1,102.00p 1,106.00p 1,082.50p 1,082.50p 990341
26/09/2023 1,107.00p 1,118.50p 1,098.50p 1,098.50p 1186242
25/09/2023 1,100.00p 1,116.00p 1,091.00p 1,110.00p 963763
22/09/2023 1,086.50p 1,120.00p 1,082.50p 1,103.50p 1577689
21/09/2023 1,080.00p 1,149.00p 1,077.25p 1,092.00p 1556767
20/09/2023 1,095.00p 1,115.00p 1,079.00p 1,100.00p 1469499
19/09/2023 1,031.50p 1,046.50p 1,031.00p 1,046.50p 936845
18/09/2023 1,079.50p 1,084.00p 1,029.50p 1,029.50p 973476
15/09/2023 1,094.50p 1,106.00p 1,071.00p 1,079.00p 9937118
14/09/2023 1,072.00p 1,073.50p 1,050.00p 1,071.50p 774327
13/09/2023 1,017.00p 1,067.50p 1,016.00p 1,064.00p 1013669
12/09/2023 1,042.50p 1,050.00p 1,019.50p 1,023.00p 1333689
11/09/2023 1,006.00p 1,063.00p 1,006.00p 1,037.00p 1049136
08/09/2023 1,020.50p 1,023.50p 1,005.00p 1,018.00p 958151
07/09/2023 1,022.50p 1,035.50p 1,016.00p 1,016.00p 749509
06/09/2023 1,034.00p 1,040.00p 1,016.50p 1,030.50p 707602
05/09/2023 1,049.50p 1,060.00p 1,039.75p 1,043.50p 608371
04/09/2023 1,069.00p 1,080.52p 1,051.50p 1,054.50p 451604
01/09/2023 1,071.00p 1,074.50p 1,053.50p 1,059.00p 2197761
31/08/2023 1,059.00p 1,080.66p 1,057.75p 1,066.00p 1322897
30/08/2023 1,043.00p 1,068.00p 1,040.00p 1,062.50p 1170542
29/08/2023 995.60p 1,045.24p 992.06p 1,039.00p 992275
25/08/2023 990.40p 1,002.65p 982.40p 987.00p 1079078
24/08/2023 1,012.50p 1,026.50p 994.00p 994.00p 1539799
23/08/2023 988.00p 1,007.00p 985.60p 1,002.50p 1015884
22/08/2023 988.40p 995.60p 982.07p 984.80p 948744
21/08/2023 990.60p 1,060.25p 975.00p 983.00p 1150245
18/08/2023 1,021.50p 1,029.50p 1,006.00p 1,022.00p 756276
17/08/2023 1,045.50p 1,057.50p 1,028.00p 1,028.00p 724398
16/08/2023 1,066.50p 1,082.98p 1,051.50p 1,058.50p 949638
15/08/2023 1,091.50p 1,097.50p 1,068.00p 1,072.00p 1224719
14/08/2023 1,116.00p 1,127.00p 1,081.50p 1,095.50p 1165078
11/08/2023 1,137.00p 1,143.00p 1,122.00p 1,129.50p 840975
10/08/2023 1,125.50p 1,182.00p 1,123.00p 1,148.50p 1014032
09/08/2023 1,134.00p 1,142.27p 1,114.50p 1,123.50p 1212559
08/08/2023 1,132.50p 1,154.00p 1,127.50p 1,133.50p 564390
07/08/2023 1,145.00p 1,147.50p 1,131.50p 1,142.50p 2518207
04/08/2023 1,129.00p 1,157.50p 1,126.00p 1,147.00p 493673
03/08/2023 1,131.00p 1,151.08p 1,119.50p 1,139.00p 860355
02/08/2023 1,144.00p 1,161.50p 1,138.00p 1,140.00p 1946725
01/08/2023 1,155.50p 1,170.00p 1,140.50p 1,156.00p 455426
31/07/2023 1,170.00p 1,179.50p 1,154.00p 1,159.00p 660934
28/07/2023 1,179.50p 1,184.50p 1,163.50p 1,174.50p 515063
27/07/2023 1,208.50p 1,221.50p 1,168.00p 1,185.00p 2295163
26/07/2023 1,202.00p 1,212.50p 1,182.00p 1,203.50p 737273
25/07/2023 1,182.50p 1,208.00p 1,179.50p 1,208.00p 755053
24/07/2023 1,163.50p 1,194.50p 1,163.50p 1,187.00p 1293634
21/07/2023 1,191.50p 1,192.94p 1,167.00p 1,169.00p 1503884
20/07/2023 1,185.50p 1,242.00p 1,180.00p 1,181.50p 2029944
19/07/2023 1,159.50p 1,201.00p 1,148.50p 1,182.50p 1989936
18/07/2023 1,046.00p 1,104.00p 1,036.50p 1,092.00p 1398514
17/07/2023 1,056.50p 1,061.50p 1,037.50p 1,047.00p 1275068
14/07/2023 1,041.50p 1,071.50p 1,040.00p 1,060.50p 1038492
13/07/2023 1,039.00p 1,055.00p 1,021.50p 1,049.50p 1244657
12/07/2023 1,011.00p 1,055.75p 1,003.50p 1,051.00p 1505222
11/07/2023 998.60p 1,009.00p 992.80p 1,008.50p 1050525
10/07/2023 966.00p 993.20p 957.00p 993.20p 1308825
07/07/2023 965.60p 976.00p 953.00p 974.60p 1094942
06/07/2023 1,005.00p 1,012.50p 962.60p 968.60p 2162957
05/07/2023 1,027.50p 1,029.14p 1,012.50p 1,015.50p 1040639
04/07/2023 1,015.00p 1,034.00p 1,004.50p 1,031.00p 1368468
03/07/2023 1,032.00p 1,041.00p 1,025.00p 1,029.00p 1286716
30/06/2023 1,025.50p 1,043.50p 1,021.00p 1,025.50p 1299367
29/06/2023 1,040.00p 1,042.00p 1,011.50p 1,018.00p 1084478
28/06/2023 1,043.50p 1,052.53p 1,039.50p 1,041.00p 823900
27/06/2023 1,063.50p 1,063.50p 1,031.50p 1,045.00p 963438
26/06/2023 1,066.50p 1,069.50p 1,043.00p 1,062.00p 1283893
23/06/2023 1,078.50p 1,087.98p 1,059.00p 1,059.00p 1525285
22/06/2023 1,121.00p 1,136.00p 1,086.00p 1,103.50p 2096322
21/06/2023 1,168.00p 1,168.00p 1,134.00p 1,134.00p 1531389
20/06/2023 1,172.50p 1,189.01p 1,169.50p 1,183.00p 963574
19/06/2023 1,182.50p 1,195.07p 1,161.00p 1,178.00p 748892
16/06/2023 1,200.00p 1,212.00p 1,186.00p 1,186.00p 3210663
15/06/2023 1,162.00p 1,187.00p 1,162.00p 1,182.00p 1039652
14/06/2023 1,161.50p 1,179.00p 1,157.00p 1,168.50p 955362
13/06/2023 1,228.50p 1,228.63p 1,166.00p 1,167.00p 1762959
12/06/2023 1,225.00p 1,228.98p 1,214.00p 1,220.50p 493192
09/06/2023 1,224.00p 1,227.50p 1,199.50p 1,213.00p 586661
08/06/2023 1,228.00p 1,238.50p 1,214.00p 1,219.50p 674045
07/06/2023 1,249.00p 1,249.00p 1,221.50p 1,227.50p 967926
06/06/2023 1,240.00p 1,250.50p 1,233.00p 1,250.50p 697654
05/06/2023 1,254.00p 1,265.20p 1,247.50p 1,247.50p 531638
02/06/2023 1,226.50p 1,261.50p 1,220.50p 1,252.50p 1355270
01/06/2023 1,206.00p 1,228.50p 1,199.43p 1,222.50p 633742

*Close Price adjusted for both dividends and splits