Persimmon (PSN) Share Price

Retail Sector

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

Date Open High Low Close* Volume
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
31/05/2023 1,210.00p 1,210.50p 1,196.00p 1,201.50p 2943743
30/05/2023 1,224.50p 1,236.50p 1,211.00p 1,215.50p 954496
26/05/2023 1,217.50p 1,226.50p 1,194.00p 1,226.00p 1351128
25/05/2023 1,217.50p 1,231.00p 1,208.50p 1,219.50p 898405
24/05/2023 1,238.00p 1,249.48p 1,210.75p 1,215.00p 1809303
23/05/2023 1,305.00p 1,309.50p 1,283.70p 1,286.00p 776842
22/05/2023 1,307.00p 1,313.50p 1,301.00p 1,308.00p 818501
19/05/2023 1,344.00p 1,348.00p 1,306.00p 1,307.00p 1188120
18/05/2023 1,329.50p 1,363.00p 1,329.10p 1,343.00p 664721
17/05/2023 1,330.50p 1,336.00p 1,314.50p 1,319.50p 1623839
16/05/2023 1,335.00p 1,359.00p 1,334.65p 1,341.50p 691441
15/05/2023 1,336.50p 1,344.25p 1,329.50p 1,336.50p 541906
12/05/2023 1,319.50p 1,337.50p 1,307.47p 1,337.50p 746228
11/05/2023 1,341.50p 1,347.00p 1,300.50p 1,304.00p 1167375
10/05/2023 1,339.50p 1,347.50p 1,332.50p 1,339.00p 931529
09/05/2023 1,364.50p 1,367.50p 1,334.00p 1,335.50p 1220417
05/05/2023 1,368.50p 1,390.00p 1,360.00p 1,367.50p 693419
04/05/2023 1,375.00p 1,382.00p 1,356.75p 1,359.50p 920382
03/05/2023 1,386.50p 1,396.00p 1,369.77p 1,371.50p 1214861
02/05/2023 1,337.00p 1,415.38p 1,326.70p 1,386.50p 2400086
28/04/2023 1,290.00p 1,321.50p 1,279.50p 1,314.00p 1238282
27/04/2023 1,290.00p 1,300.00p 1,275.75p 1,282.50p 1016005
26/04/2023 1,257.00p 1,320.50p 1,242.35p 1,296.50p 2112454
25/04/2023 1,250.00p 1,250.00p 1,230.50p 1,236.00p 714212
24/04/2023 1,257.50p 1,262.50p 1,249.00p 1,251.00p 465286
21/04/2023 1,251.00p 1,258.00p 1,237.50p 1,254.50p 1295578
20/04/2023 1,282.50p 1,282.50p 1,234.00p 1,249.00p 721735
19/04/2023 1,280.00p 1,280.00p 1,263.50p 1,273.00p 702974
18/04/2023 1,281.00p 1,291.00p 1,263.00p 1,287.00p 1234316
17/04/2023 1,280.00p 1,289.50p 1,270.50p 1,278.00p 865907
14/04/2023 1,237.50p 1,278.50p 1,234.50p 1,274.00p 1385806
13/04/2023 1,285.00p 1,294.26p 1,222.50p 1,232.50p 1458250
12/04/2023 1,270.00p 1,295.50p 1,268.00p 1,276.50p 1406914
11/04/2023 1,248.00p 1,272.00p 1,248.00p 1,266.00p 1209616
06/04/2023 1,208.00p 1,239.00p 1,208.00p 1,233.00p 723942
05/04/2023 1,240.00p 1,242.50p 1,204.00p 1,204.00p 935020
04/04/2023 1,267.00p 1,267.00p 1,232.05p 1,239.50p 862245
03/04/2023 1,264.50p 1,273.50p 1,246.50p 1,256.00p 863294
31/03/2023 1,269.50p 1,275.50p 1,250.05p 1,256.00p 792141
30/03/2023 1,246.50p 1,271.50p 1,243.56p 1,270.00p 1059582
29/03/2023 1,205.50p 1,245.50p 1,199.00p 1,236.50p 765485
28/03/2023 1,218.00p 1,225.50p 1,187.00p 1,201.00p 1239083
27/03/2023 1,217.50p 1,227.50p 1,209.00p 1,209.50p 1268759
24/03/2023 1,214.50p 1,216.38p 1,192.84p 1,200.00p 1155787
23/03/2023 1,234.50p 1,242.00p 1,218.50p 1,219.50p 1027721
22/03/2023 1,234.50p 1,240.35p 1,225.00p 1,229.00p 924391
21/03/2023 1,223.50p 1,241.85p 1,223.00p 1,232.00p 693574
20/03/2023 1,204.50p 1,222.50p 1,181.50p 1,211.00p 1066135
17/03/2023 1,244.50p 1,261.50p 1,207.00p 1,211.00p 2994405
16/03/2023 1,215.50p 1,247.50p 1,215.50p 1,247.00p 1000540
15/03/2023 1,229.00p 1,262.00p 1,209.50p 1,214.50p 3117649
14/03/2023 1,219.00p 1,254.00p 1,212.00p 1,229.50p 1329319
13/03/2023 1,240.50p 1,248.00p 1,202.00p 1,222.50p 1533990
10/03/2023 1,241.50p 1,260.50p 1,220.50p 1,238.00p 1062638
09/03/2023 1,278.00p 1,287.50p 1,256.50p 1,256.50p 715062
08/03/2023 1,290.00p 1,295.00p 1,270.00p 1,278.50p 1279991
07/03/2023 1,271.00p 1,303.50p 1,271.00p 1,294.00p 1359480
06/03/2023 1,287.50p 1,303.00p 1,266.50p 1,299.50p 1558650
03/03/2023 1,242.00p 1,290.00p 1,236.00p 1,283.50p 2166674
02/03/2023 1,270.00p 1,293.00p 1,228.00p 1,234.00p 2551625
01/03/2023 1,327.00p 1,355.40p 1,275.50p 1,277.50p 6070861
28/02/2023 1,427.00p 1,453.00p 1,418.00p 1,452.50p 1604138
27/02/2023 1,412.00p 1,438.00p 1,411.00p 1,438.00p 1108862
24/02/2023 1,415.50p 1,425.00p 1,395.00p 1,395.00p 751171
23/02/2023 1,417.50p 1,433.00p 1,405.50p 1,408.50p 1111095
22/02/2023 1,409.50p 1,427.00p 1,393.50p 1,415.50p 595352
21/02/2023 1,479.50p 1,479.50p 1,413.50p 1,415.00p 899421
20/02/2023 1,446.00p 1,470.00p 1,442.50p 1,467.00p 965526
17/02/2023 1,429.00p 1,451.00p 1,415.50p 1,436.00p 924009
16/02/2023 1,459.00p 1,462.00p 1,420.00p 1,431.50p 793892

*Close Price adjusted for both dividends and splits