Persimmon (PSN) Share Price

Retail Sector

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

Date Open High Low Close* Volume
12/08/2022 1,854.50p 1,871.00p 1,847.00p 1,847.00p 577485
11/08/2022 1,901.00p 1,906.00p 1,848.75p 1,856.00p 756438
10/08/2022 1,818.00p 1,890.50p 1,804.00p 1,889.00p 873322
09/08/2022 1,867.00p 1,868.91p 1,813.50p 1,825.50p 1112166
08/08/2022 1,858.00p 1,880.50p 1,857.50p 1,864.50p 704368
05/08/2022 1,888.50p 1,899.50p 1,847.50p 1,850.50p 365983
04/08/2022 1,873.00p 1,889.50p 1,861.50p 1,889.50p 508735
03/08/2022 1,827.00p 1,877.50p 1,821.00p 1,875.00p 751832
02/08/2022 1,893.50p 1,897.00p 1,823.00p 1,825.00p 777645
01/08/2022 1,887.50p 1,910.50p 1,879.50p 1,904.00p 508298
29/07/2022 1,888.00p 1,913.50p 1,882.50p 1,884.00p 649033
28/07/2022 1,865.00p 1,882.00p 1,857.50p 1,882.00p 481027
27/07/2022 1,849.00p 1,867.50p 1,839.00p 1,855.00p 882662
26/07/2022 1,858.50p 1,877.49p 1,825.50p 1,844.00p 785214
25/07/2022 1,856.00p 1,884.00p 1,829.00p 1,876.00p 963072
22/07/2022 1,835.50p 1,863.00p 1,822.00p 1,857.50p 886932
21/07/2022 1,809.50p 1,844.00p 1,798.00p 1,844.00p 967997
20/07/2022 1,816.50p 1,820.00p 1,778.00p 1,799.00p 1079681
19/07/2022 1,764.50p 1,811.50p 1,758.00p 1,811.50p 806530
18/07/2022 1,774.00p 1,803.84p 1,770.00p 1,776.00p 1228743
15/07/2022 1,719.00p 1,774.91p 1,717.50p 1,761.50p 1279575
14/07/2022 1,765.00p 1,775.50p 1,727.50p 1,732.00p 988857
13/07/2022 1,800.00p 1,812.50p 1,744.50p 1,766.50p 722801
12/07/2022 1,774.50p 1,797.50p 1,761.23p 1,797.50p 1212940
11/07/2022 1,755.50p 1,787.00p 1,742.00p 1,783.50p 633462
08/07/2022 1,762.00p 1,787.00p 1,734.50p 1,776.50p 1234218
07/07/2022 1,813.50p 1,825.00p 1,740.50p 1,772.50p 2018163
06/07/2022 1,851.00p 1,879.00p 1,842.00p 1,865.00p 927593
05/07/2022 1,904.00p 1,914.50p 1,806.89p 1,836.00p 683235
04/07/2022 1,886.00p 1,899.50p 1,877.00p 1,892.50p 1060657
01/07/2022 1,853.50p 1,897.35p 1,836.00p 1,874.00p 738006
30/06/2022 1,884.00p 1,884.00p 1,817.39p 1,863.00p 1195875
29/06/2022 1,887.00p 1,923.00p 1,881.50p 1,915.00p 3278547
28/06/2022 1,900.50p 1,919.82p 1,892.00p 1,909.00p 773208
27/06/2022 1,882.50p 1,916.50p 1,880.00p 1,894.50p 901985
24/06/2022 1,827.50p 1,882.42p 1,814.50p 1,871.50p 1367889
23/06/2022 1,790.50p 1,826.00p 1,770.00p 1,826.00p 1101387
22/06/2022 1,843.00p 1,843.00p 1,794.00p 1,808.00p 1116710
21/06/2022 1,856.50p 1,879.05p 1,845.00p 1,850.00p 763859
20/06/2022 1,940.00p 1,953.50p 1,851.00p 1,851.00p 876676
17/06/2022 1,940.00p 1,982.41p 1,929.50p 1,937.50p 1495324
16/06/2022 2,102.00p 2,102.00p 1,932.00p 1,932.00p 1904969
15/06/2022 2,169.00p 2,217.02p 2,166.00p 2,195.00p 1019842
14/06/2022 2,136.00p 2,176.00p 2,129.90p 2,150.00p 996195
13/06/2022 2,174.00p 2,197.93p 2,106.00p 2,118.00p 1555890
10/06/2022 2,179.00p 2,213.00p 2,177.00p 2,192.00p 1247610
09/06/2022 2,200.00p 2,204.00p 2,147.00p 2,193.00p 689033
08/06/2022 2,229.00p 2,235.60p 2,196.00p 2,218.00p 796348
07/06/2022 2,229.00p 2,249.00p 2,210.00p 2,230.00p 661971
06/06/2022 2,232.00p 2,275.24p 2,219.00p 2,246.00p 856013
03/06/2022 2,180.00p 2,202.00p 2,173.00p 2,185.00p 1004439
02/06/2022 2,180.00p 2,202.00p 2,173.00p 2,185.00p 1004439
01/06/2022 2,180.00p 2,202.00p 2,173.00p 2,185.00p 1004439
31/05/2022 2,248.00p 2,250.94p 2,139.00p 2,177.00p 2195174
30/05/2022 2,259.00p 2,275.82p 2,237.00p 2,254.00p 896685
27/05/2022 2,250.00p 2,275.00p 2,220.00p 2,237.00p 965475
26/05/2022 2,162.00p 2,247.00p 2,161.00p 2,242.00p 853678
25/05/2022 2,159.00p 2,176.05p 2,124.00p 2,161.00p 659884
24/05/2022 2,128.00p 2,162.00p 2,123.60p 2,151.00p 1139172
23/05/2022 2,141.00p 2,173.00p 2,129.66p 2,146.00p 612173
20/05/2022 2,105.00p 2,163.00p 2,105.00p 2,120.00p 871622
19/05/2022 2,092.00p 2,105.00p 2,043.78p 2,083.00p 1052798
18/05/2022 2,151.00p 2,160.00p 2,116.00p 2,116.00p 805504
17/05/2022 2,119.00p 2,152.00p 2,106.00p 2,141.00p 559862
16/05/2022 2,119.00p 2,119.00p 2,072.00p 2,105.00p 535576
13/05/2022 2,115.00p 2,125.04p 2,097.00p 2,111.00p 562910
12/05/2022 2,034.00p 2,099.74p 2,029.00p 2,097.00p 910687
11/05/2022 2,077.00p 2,095.00p 2,053.00p 2,087.00p 663332
10/05/2022 2,063.00p 2,122.00p 2,047.00p 2,075.00p 818902
09/05/2022 2,022.00p 2,046.00p 2,005.00p 2,032.00p 1103329
06/05/2022 2,088.00p 2,093.68p 2,028.00p 2,039.00p 927731
05/05/2022 2,138.00p 2,143.00p 2,094.00p 2,095.00p 580967
04/05/2022 2,130.00p 2,147.00p 2,089.68p 2,094.00p 1262522
03/05/2022 2,079.00p 2,133.00p 2,075.00p 2,133.00p 1133776
02/05/2022 2,108.00p 2,120.00p 2,081.90p 2,100.00p 882955
29/04/2022 2,108.00p 2,120.00p 2,081.90p 2,100.00p 882955
28/04/2022 2,089.00p 2,128.00p 2,077.86p 2,090.00p 1143629
27/04/2022 2,201.00p 2,201.00p 2,068.90p 2,076.00p 1526084
26/04/2022 2,219.00p 2,247.00p 2,180.00p 2,180.00p 748072
25/04/2022 2,180.00p 2,211.14p 2,171.00p 2,194.00p 775001
22/04/2022 2,247.00p 2,277.47p 2,215.00p 2,215.00p 665386
21/04/2022 2,222.00p 2,274.00p 2,208.00p 2,247.00p 1235805
20/04/2022 2,192.00p 2,215.00p 2,173.00p 2,215.00p 780465
19/04/2022 2,166.00p 2,188.00p 2,148.35p 2,185.00p 516035
18/04/2022 2,135.00p 2,170.00p 2,118.00p 2,170.00p 764212
15/04/2022 2,135.00p 2,170.00p 2,118.00p 2,170.00p 764212
14/04/2022 2,135.00p 2,170.00p 2,118.00p 2,170.00p 764212
13/04/2022 2,181.00p 2,184.88p 2,122.50p 2,136.00p 966129
12/04/2022 2,144.00p 2,192.00p 2,118.00p 2,183.00p 1020909
11/04/2022 2,188.00p 2,202.00p 2,157.00p 2,157.00p 865744
08/04/2022 2,199.00p 2,199.00p 2,159.00p 2,192.00p 843048
07/04/2022 2,248.00p 2,248.00p 2,171.00p 2,171.00p 807586
06/04/2022 2,209.00p 2,243.00p 2,195.74p 2,237.00p 1435308
05/04/2022 2,200.00p 2,228.00p 2,180.16p 2,212.00p 1242093
04/04/2022 2,150.00p 2,266.00p 2,138.00p 2,210.00p 1066420
01/04/2022 2,162.00p 2,210.00p 2,128.00p 2,148.00p 1081033
31/03/2022 2,167.00p 2,182.00p 2,125.00p 2,151.00p 1204374
30/03/2022 2,162.00p 2,174.25p 2,120.04p 2,147.00p 930878
29/03/2022 2,099.00p 2,164.01p 2,083.00p 2,163.00p 1322026
28/03/2022 2,109.00p 2,135.75p 2,083.00p 2,093.00p 1650110
25/03/2022 2,184.00p 2,190.85p 2,096.00p 2,096.00p 953041
24/03/2022 2,224.00p 2,237.00p 2,181.00p 2,192.00p 1185599
23/03/2022 2,281.00p 2,297.00p 2,202.00p 2,227.00p 1105434
22/03/2022 2,257.00p 2,288.00p 2,246.00p 2,283.00p 780010
21/03/2022 2,302.00p 2,302.00p 2,257.00p 2,264.00p 875468
18/03/2022 2,263.00p 2,330.00p 2,241.00p 2,273.00p 7681257
17/03/2022 2,309.00p 2,332.00p 2,229.00p 2,276.00p 2793156
16/03/2022 2,272.00p 2,323.00p 2,246.00p 2,302.00p 1218922
15/03/2022 2,280.00p 2,290.00p 2,217.00p 2,228.00p 909784
14/03/2022 2,224.00p 2,325.00p 2,213.00p 2,292.00p 1593401
11/03/2022 2,124.00p 2,185.59p 2,115.00p 2,172.00p 1439998
10/03/2022 2,224.00p 2,261.58p 2,101.55p 2,120.00p 2031041
09/03/2022 2,337.00p 2,366.00p 2,290.00p 2,335.00p 1339865
08/03/2022 2,282.00p 2,363.00p 2,277.00p 2,278.00p 1470620
07/03/2022 2,253.00p 2,343.79p 2,183.00p 2,310.00p 1262789
04/03/2022 2,314.00p 2,338.00p 2,247.00p 2,298.00p 923677
03/03/2022 2,341.00p 2,467.00p 2,333.00p 2,340.00p 1081018
02/03/2022 2,300.00p 2,498.00p 2,287.00p 2,370.00p 2104023
01/03/2022 2,403.00p 2,418.00p 2,322.00p 2,322.00p 883360
28/02/2022 2,296.00p 2,425.00p 2,288.00p 2,413.00p 1429504
25/02/2022 2,314.00p 2,325.00p 2,272.00p 2,325.00p 883699
24/02/2022 2,294.00p 2,345.00p 2,265.00p 2,274.00p 1031315
23/02/2022 2,415.00p 2,429.00p 2,376.00p 2,382.00p 1825923
22/02/2022 2,363.00p 2,439.00p 2,356.00p 2,405.00p 555791
21/02/2022 2,433.00p 2,449.28p 2,389.42p 2,408.00p 780158
18/02/2022 2,428.00p 2,452.00p 2,399.00p 2,414.00p 807796
17/02/2022 2,442.00p 2,455.00p 2,403.00p 2,408.00p 549630
16/02/2022 2,471.00p 2,483.00p 2,439.00p 2,444.00p 2332384
15/02/2022 2,465.00p 2,471.00p 2,439.00p 2,470.00p 1563406
14/02/2022 2,410.00p 2,448.88p 2,388.00p 2,445.00p 494818
11/02/2022 2,425.00p 2,460.00p 2,415.00p 2,449.00p 756924
10/02/2022 2,477.00p 2,507.02p 2,450.00p 2,450.00p 802096
09/02/2022 2,453.00p 2,498.29p 2,449.74p 2,472.00p 581228
08/02/2022 2,401.00p 2,463.74p 2,385.00p 2,436.00p 691735
07/02/2022 2,364.00p 2,413.00p 2,345.65p 2,401.00p 676441
04/02/2022 2,415.00p 2,443.00p 2,355.00p 2,361.00p 644897
03/02/2022 2,422.00p 2,426.00p 2,387.34p 2,396.00p 612456
02/02/2022 2,393.00p 2,450.00p 2,393.00p 2,417.00p 703743
01/02/2022 2,416.00p 2,428.00p 2,358.00p 2,388.00p 1018248
31/01/2022 2,402.00p 2,411.00p 2,361.00p 2,394.00p 985197
28/01/2022 2,358.00p 2,389.00p 2,341.00p 2,361.00p 1844541
27/01/2022 2,334.00p 2,369.00p 2,321.00p 2,351.00p 1075358
26/01/2022 2,397.00p 2,425.00p 2,363.00p 2,369.00p 984489
25/01/2022 2,415.00p 2,424.00p 2,347.00p 2,363.00p 2626467
24/01/2022 2,524.00p 2,532.00p 2,384.81p 2,390.00p 2271109
21/01/2022 2,519.00p 2,563.25p 2,498.00p 2,549.00p 799229
20/01/2022 2,569.00p 2,596.00p 2,562.00p 2,566.00p 807812
19/01/2022 2,507.00p 2,579.00p 2,507.00p 2,562.00p 1515508
18/01/2022 2,570.00p 2,570.00p 2,521.00p 2,530.00p 718938
17/01/2022 2,565.00p 2,588.00p 2,540.00p 2,578.00p 966383
14/01/2022 2,557.00p 2,633.00p 2,549.00p 2,549.00p 836973
13/01/2022 2,588.00p 2,612.00p 2,516.00p 2,608.00p 1363137
12/01/2022 2,686.00p 2,716.00p 2,608.00p 2,621.00p 978323
10/01/2022 2,745.00p 2,785.00p 2,642.00p 2,650.00p 1282233
07/01/2022 2,805.00p 2,817.00p 2,788.00p 2,794.00p 664471
06/01/2022 2,833.00p 2,852.00p 2,800.00p 2,800.00p 392111
05/01/2022 2,870.00p 2,900.00p 2,857.00p 2,877.00p 406248
04/01/2022 2,930.00p 2,930.00p 2,871.00p 2,883.00p 595230
31/12/2021 2,800.00p 2,872.45p 2,800.00p 2,856.00p 139001
30/12/2021 2,877.00p 2,897.20p 2,857.00p 2,857.00p 272813
29/12/2021 2,876.00p 2,906.18p 2,859.00p 2,879.00p 416483
24/12/2021 2,822.00p 2,857.00p 2,822.00p 2,831.00p 102657
23/12/2021 2,834.00p 2,848.00p 2,825.00p 2,827.00p 221769
22/12/2021 2,760.00p 2,818.00p 2,750.00p 2,818.00p 421961
21/12/2021 2,723.00p 2,789.00p 2,713.00p 2,754.00p 443447
20/12/2021 2,700.00p 2,722.18p 2,672.00p 2,694.00p 545536
17/12/2021 2,726.00p 2,778.00p 2,726.00p 2,747.00p 918263
16/12/2021 2,796.00p 2,801.00p 2,730.00p 2,730.00p 695141
15/12/2021 2,805.00p 2,815.00p 2,757.00p 2,758.00p 766963
14/12/2021 2,824.00p 2,845.00p 2,793.00p 2,793.00p 335041
13/12/2021 2,812.00p 2,840.93p 2,791.00p 2,808.00p 393738
10/12/2021 2,829.00p 2,855.00p 2,802.00p 2,809.00p 318959
09/12/2021 2,874.00p 2,875.99p 2,812.44p 2,838.00p 387673
08/12/2021 2,836.00p 2,901.00p 2,830.00p 2,855.00p 572108
07/12/2021 2,799.00p 2,828.00p 2,763.00p 2,819.00p 596602
06/12/2021 2,806.00p 2,819.00p 2,739.00p 2,771.00p 554911
03/12/2021 2,817.00p 2,846.10p 2,796.00p 2,806.00p 494518
02/12/2021 2,772.00p 2,810.00p 2,772.00p 2,787.00p 475127
01/12/2021 2,760.00p 2,816.00p 2,743.00p 2,816.00p 620346
30/11/2021 2,734.00p 2,776.00p 2,677.96p 2,737.00p 1662885
29/11/2021 2,769.00p 2,820.00p 2,751.00p 2,759.00p 727921
26/11/2021 2,774.00p 2,817.00p 2,730.00p 2,730.00p 1072625
25/11/2021 2,840.00p 2,848.68p 2,808.00p 2,847.00p 377341
24/11/2021 2,768.00p 2,840.14p 2,764.95p 2,822.00p 855758
23/11/2021 2,758.00p 2,813.00p 2,756.00p 2,773.00p 475408
22/11/2021 2,790.00p 2,808.00p 2,751.57p 2,779.00p 1224496
19/11/2021 2,809.00p 2,829.20p 2,751.00p 2,786.00p 764677
18/11/2021 2,741.00p 2,828.08p 2,705.86p 2,819.00p 1042517
17/11/2021 2,684.00p 2,725.23p 2,671.00p 2,690.00p 543214
16/11/2021 2,705.00p 2,721.00p 2,665.00p 2,708.00p 404814
15/11/2021 2,719.00p 2,723.00p 2,675.91p 2,695.00p 416470
12/11/2021 2,725.00p 2,779.00p 2,723.79p 2,727.00p 453530
11/11/2021 2,697.00p 2,742.00p 2,690.00p 2,721.00p 553034
10/11/2021 2,655.00p 2,703.00p 2,644.00p 2,703.00p 908540
09/11/2021 2,721.00p 2,735.00p 2,618.00p 2,650.00p 856953
08/11/2021 2,687.00p 2,724.00p 2,649.00p 2,721.00p 620005
05/11/2021 2,714.00p 2,741.00p 2,667.66p 2,683.00p 374194
04/11/2021 2,670.00p 2,749.00p 2,595.00p 2,712.00p 718970
03/11/2021 2,672.00p 2,676.00p 2,639.25p 2,665.00p 458708
02/11/2021 2,668.00p 2,700.00p 2,658.00p 2,676.00p 593428

*Close Price adjusted for both dividends and splits