Persimmon (PSN) Share Price

Retail Sector

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

Date Open High Low Close* Volume
30/03/2020 1,845.00p 1,909.33p 1,736.00p 1,824.50p 1391953
27/03/2020 1,995.00p 2,018.00p 1,809.50p 1,850.00p 3428467
26/03/2020 1,920.00p 2,079.00p 1,841.00p 2,079.00p 2197406
25/03/2020 1,692.00p 1,950.00p 1,599.50p 1,950.00p 2330597
24/03/2020 1,653.00p 1,691.50p 1,535.50p 1,691.50p 2982950
23/03/2020 1,572.00p 1,672.00p 1,504.50p 1,582.00p 1704607
20/03/2020 1,597.00p 1,734.00p 1,550.00p 1,678.50p 4081573
19/03/2020 1,514.50p 1,561.50p 1,367.50p 1,534.50p 3214785
18/03/2020 1,689.50p 1,697.50p 1,521.22p 1,546.00p 3024545
17/03/2020 1,880.00p 1,892.31p 1,569.78p 1,743.50p 3190326
16/03/2020 1,870.00p 1,922.50p 1,726.50p 1,826.00p 3271939
13/03/2020 2,232.00p 2,283.00p 2,013.00p 2,042.00p 2883182
12/03/2020 2,271.00p 2,277.00p 2,125.00p 2,143.00p 2589612
11/03/2020 2,531.00p 2,595.48p 2,435.00p 2,435.00p 2749850
10/03/2020 2,528.00p 2,598.00p 2,462.00p 2,467.00p 1812458
09/03/2020 2,489.00p 2,586.00p 2,450.00p 2,483.00p 2390022
06/03/2020 2,719.00p 2,731.00p 2,618.00p 2,692.00p 1594362
05/03/2020 2,876.00p 2,880.00p 2,756.00p 2,766.00p 1916813
04/03/2020 2,941.00p 3,019.00p 2,909.00p 2,972.00p 1624968
03/03/2020 2,890.00p 3,019.00p 2,890.00p 2,942.00p 1977561
02/03/2020 2,895.00p 2,927.00p 2,774.51p 2,841.00p 2528068
28/02/2020 2,796.00p 2,883.00p 2,737.02p 2,839.00p 3683147
27/02/2020 2,995.00p 3,020.62p 2,845.00p 2,883.00p 2080023
26/02/2020 3,077.00p 3,100.81p 2,995.00p 3,078.00p 1826206
25/02/2020 3,187.00p 3,233.00p 3,086.00p 3,087.00p 1404958
24/02/2020 3,210.00p 3,227.00p 3,160.00p 3,184.00p 1451641
21/02/2020 3,247.00p 3,322.00p 3,237.00p 3,282.00p 1023027
20/02/2020 3,279.00p 3,328.00p 3,261.00p 3,261.00p 1058356
19/02/2020 3,270.00p 3,309.21p 3,256.00p 3,298.00p 855345
18/02/2020 3,231.00p 3,276.00p 3,215.00p 3,243.00p 809353
17/02/2020 3,249.00p 3,271.00p 3,234.00p 3,247.00p 525767
14/02/2020 3,188.00p 3,250.00p 3,188.00p 3,230.00p 866748
13/02/2020 3,192.00p 3,203.18p 3,150.00p 3,181.00p 904857
12/02/2020 3,139.00p 3,199.00p 3,106.00p 3,199.00p 1052659
11/02/2020 3,086.00p 3,139.00p 3,086.00p 3,124.00p 720882
10/02/2020 3,048.00p 3,101.49p 3,041.28p 3,077.00p 635538
07/02/2020 3,062.00p 3,064.00p 3,011.00p 3,043.00p 1183027
06/02/2020 3,125.00p 3,135.00p 3,043.00p 3,051.00p 1450403
05/02/2020 3,139.00p 3,201.00p 3,097.00p 3,100.00p 1922432
04/02/2020 3,158.00p 3,174.60p 3,079.00p 3,138.00p 1470621
03/02/2020 3,083.00p 3,107.00p 3,058.00p 3,094.00p 1252800
31/01/2020 3,055.00p 3,079.00p 3,033.00p 3,053.00p 1235234
30/01/2020 2,987.00p 3,047.00p 2,977.00p 3,040.00p 1056397
29/01/2020 3,033.00p 3,042.00p 3,008.00p 3,011.00p 845048
28/01/2020 3,012.00p 3,027.00p 2,985.00p 3,027.00p 560695
27/01/2020 3,020.00p 3,027.00p 2,971.00p 2,993.00p 821776
24/01/2020 3,048.00p 3,075.00p 3,027.48p 3,049.00p 829455
23/01/2020 3,000.00p 3,033.00p 2,983.00p 3,015.00p 825997
22/01/2020 3,040.00p 3,062.00p 2,962.99p 3,001.00p 1656624
21/01/2020 2,928.00p 2,977.00p 2,917.00p 2,977.00p 956967
20/01/2020 2,888.00p 2,950.00p 2,888.00p 2,948.00p 842903
17/01/2020 2,850.00p 2,893.41p 2,842.00p 2,891.00p 1076305
16/01/2020 2,819.00p 2,878.15p 2,805.00p 2,850.00p 1185429
15/01/2020 2,804.00p 2,861.00p 2,763.89p 2,807.00p 1859477
14/01/2020 2,714.00p 2,805.00p 2,706.00p 2,796.00p 1426309
13/01/2020 2,736.00p 2,766.00p 2,719.00p 2,735.00p 1225727
10/01/2020 2,749.00p 2,759.00p 2,706.00p 2,706.00p 926182
09/01/2020 2,737.00p 2,745.00p 2,698.60p 2,730.00p 1036927
08/01/2020 2,719.00p 2,734.00p 2,687.00p 2,723.00p 1191123
07/01/2020 2,707.00p 2,754.00p 2,698.00p 2,727.00p 938254
06/01/2020 2,692.00p 2,693.67p 2,655.00p 2,689.00p 1013395
03/01/2020 2,690.00p 2,733.68p 2,672.00p 2,686.00p 713930
02/01/2020 2,713.00p 2,743.00p 2,698.65p 2,730.00p 985544
31/12/2019 2,671.00p 2,706.00p 2,668.00p 2,695.00p 418044
30/12/2019 2,660.00p 2,704.00p 2,648.00p 2,688.00p 997357
27/12/2019 2,625.00p 2,657.66p 2,601.04p 2,650.00p 623449
24/12/2019 2,629.00p 2,632.00p 2,614.00p 2,625.00p 374245
23/12/2019 2,615.00p 2,658.00p 2,611.00p 2,611.00p 1023324
20/12/2019 2,664.00p 2,673.67p 2,591.74p 2,610.00p 1985899
19/12/2019 2,679.00p 2,696.00p 2,654.00p 2,664.00p 1130462
18/12/2019 2,694.00p 2,705.00p 2,606.00p 2,664.00p 1987734
17/12/2019 2,791.00p 2,809.70p 2,696.61p 2,721.00p 2637150
16/12/2019 2,827.00p 2,863.00p 2,807.21p 2,826.00p 1556285
13/12/2019 2,927.00p 2,950.00p 2,757.00p 2,816.00p 4288575
12/12/2019 2,522.00p 2,530.00p 2,493.00p 2,514.00p 1402905
11/12/2019 2,492.00p 2,510.00p 2,453.00p 2,500.00p 1384005
10/12/2019 2,521.00p 2,532.00p 2,496.00p 2,504.00p 1228178
09/12/2019 2,531.00p 2,544.14p 2,517.00p 2,527.00p 914753
06/12/2019 2,511.00p 2,546.00p 2,501.42p 2,525.00p 958481
05/12/2019 2,540.00p 2,548.00p 2,502.00p 2,515.00p 1080287
04/12/2019 2,466.00p 2,563.00p 2,466.00p 2,533.00p 1286385
03/12/2019 2,519.00p 2,550.00p 2,467.00p 2,490.00p 1309029
02/12/2019 2,556.00p 2,587.00p 2,512.00p 2,513.00p 1450145
29/11/2019 2,590.00p 2,613.00p 2,558.00p 2,558.00p 891073
28/11/2019 2,607.00p 2,625.00p 2,587.50p 2,614.00p 662955
27/11/2019 2,585.00p 2,596.00p 2,550.00p 2,596.00p 970144
26/11/2019 2,579.00p 2,602.47p 2,533.00p 2,568.00p 1713397
25/11/2019 2,527.00p 2,575.00p 2,526.00p 2,563.00p 959431
22/11/2019 2,452.00p 2,518.00p 2,437.42p 2,513.00p 1163475
21/11/2019 2,451.00p 2,463.00p 2,420.00p 2,455.00p 996332
20/11/2019 2,450.00p 2,470.00p 2,440.00p 2,465.00p 899381
19/11/2019 2,524.00p 2,534.00p 2,472.00p 2,474.00p 1353613
18/11/2019 2,464.00p 2,516.00p 2,464.00p 2,512.00p 1117358
15/11/2019 2,469.00p 2,489.39p 2,420.00p 2,478.00p 933529
14/11/2019 2,462.00p 2,480.34p 2,425.00p 2,433.00p 1026957
13/11/2019 2,454.00p 2,482.00p 2,420.00p 2,467.00p 1296195
12/11/2019 2,465.00p 2,483.46p 2,412.00p 2,451.00p 1394618
11/11/2019 2,357.00p 2,461.42p 2,347.00p 2,450.00p 1381096
08/11/2019 2,347.00p 2,375.16p 2,333.00p 2,358.00p 957918
07/11/2019 2,280.00p 2,362.00p 2,280.00p 2,362.00p 1764196
06/11/2019 2,282.00p 2,292.00p 2,253.00p 2,276.00p 1239240
05/11/2019 2,270.00p 2,291.00p 2,257.00p 2,277.00p 1164156
04/11/2019 2,288.00p 2,305.00p 2,259.00p 2,270.00p 909672
01/11/2019 2,289.00p 2,298.00p 2,269.00p 2,289.00p 816354
31/10/2019 2,285.00p 2,288.00p 2,245.12p 2,277.00p 988945
30/10/2019 2,323.00p 2,330.00p 2,274.00p 2,298.00p 1116074
29/10/2019 2,359.00p 2,372.00p 2,322.00p 2,327.00p 1157425
28/10/2019 2,367.00p 2,379.00p 2,350.00p 2,360.00p 727538
25/10/2019 2,345.00p 2,377.00p 2,318.00p 2,350.00p 689527
24/10/2019 2,372.00p 2,405.00p 2,339.00p 2,344.00p 823969
23/10/2019 2,349.00p 2,387.00p 2,322.00p 2,355.00p 1759559
22/10/2019 2,381.00p 2,417.00p 2,370.00p 2,395.00p 1331512
21/10/2019 2,409.00p 2,437.00p 2,378.00p 2,395.00p 1852169
18/10/2019 2,362.00p 2,449.56p 2,348.00p 2,400.00p 2490002
17/10/2019 2,325.00p 2,529.00p 2,240.00p 2,368.00p 2957739
16/10/2019 2,371.00p 2,407.00p 2,299.00p 2,336.00p 2328168
15/10/2019 2,300.00p 2,454.00p 2,263.00p 2,380.00p 3441480
14/10/2019 2,259.00p 2,306.00p 2,191.00p 2,288.00p 1775358
11/10/2019 2,082.00p 2,332.00p 2,081.00p 2,287.00p 3874523
10/10/2019 2,018.00p 2,063.00p 1,989.50p 2,063.00p 1852366
09/10/2019 2,023.00p 2,042.00p 1,993.00p 1,993.00p 1249980
08/10/2019 2,072.00p 2,080.00p 1,998.46p 2,026.00p 1918168
07/10/2019 2,081.00p 2,098.00p 2,058.00p 2,069.00p 705497
04/10/2019 2,086.00p 2,096.00p 2,049.00p 2,096.00p 902754
03/10/2019 2,089.00p 2,103.00p 2,057.00p 2,087.00p 1025430
02/10/2019 2,155.00p 2,160.00p 2,076.00p 2,088.00p 1215159
01/10/2019 2,180.00p 2,193.00p 2,160.56p 2,171.00p 809205
30/09/2019 2,169.00p 2,182.35p 2,143.00p 2,170.00p 1011392
27/09/2019 2,105.00p 2,179.00p 2,081.00p 2,175.00p 1753341
26/09/2019 2,070.00p 2,076.00p 2,040.00p 2,067.00p 1108935
25/09/2019 2,102.00p 2,111.00p 2,052.00p 2,053.00p 1346708
24/09/2019 2,125.00p 2,159.00p 2,100.00p 2,111.00p 1521185
23/09/2019 2,111.00p 2,118.00p 2,073.00p 2,115.00p 1157190
20/09/2019 2,045.00p 2,132.00p 2,043.49p 2,120.00p 3242971
19/09/2019 2,021.00p 2,042.00p 2,007.00p 2,030.00p 1068327
18/09/2019 2,052.00p 2,056.00p 1,996.50p 2,022.00p 1283223
17/09/2019 2,079.00p 2,080.00p 2,024.00p 2,048.00p 1615670
16/09/2019 2,089.00p 2,104.00p 2,068.00p 2,101.00p 1274943
13/09/2019 2,030.00p 2,118.00p 2,026.00p 2,105.00p 1546787
12/09/2019 2,041.00p 2,054.00p 2,014.00p 2,029.00p 1572995
11/09/2019 1,959.50p 2,037.00p 1,957.75p 2,030.00p 1925388
10/09/2019 1,900.00p 1,958.00p 1,900.00p 1,951.50p 1774355
09/09/2019 1,932.50p 1,932.50p 1,890.77p 1,898.50p 681504
06/09/2019 1,925.00p 1,932.50p 1,903.00p 1,911.50p 836089
05/09/2019 1,880.00p 1,915.00p 1,847.50p 1,914.50p 1554902
04/09/2019 1,864.00p 1,892.50p 1,855.50p 1,866.50p 1170546
03/09/2019 1,920.50p 1,920.50p 1,848.00p 1,864.00p 984240
02/09/2019 1,898.00p 1,921.50p 1,897.00p 1,904.50p 452744
30/08/2019 1,879.00p 1,902.50p 1,877.00p 1,902.50p 821429
29/08/2019 1,865.50p 1,901.50p 1,852.50p 1,874.50p 1505823
28/08/2019 1,933.00p 1,937.50p 1,857.00p 1,875.00p 1653525
27/08/2019 1,907.00p 1,947.50p 1,893.00p 1,930.00p 1640017
23/08/2019 1,904.00p 1,958.00p 1,897.50p 1,909.50p 1810001
22/08/2019 1,853.50p 1,905.50p 1,840.00p 1,900.00p 1719119
21/08/2019 1,828.50p 1,884.00p 1,802.50p 1,859.00p 1409267
20/08/2019 1,849.50p 1,901.12p 1,842.50p 1,846.50p 1343177
19/08/2019 1,844.00p 1,865.50p 1,844.00p 1,862.00p 862413
16/08/2019 1,820.00p 1,878.00p 1,820.00p 1,841.00p 1126986
15/08/2019 1,872.00p 1,876.50p 1,831.00p 1,836.00p 923840
14/08/2019 1,901.00p 1,913.00p 1,854.00p 1,860.00p 715711
13/08/2019 1,926.50p 1,929.50p 1,890.50p 1,907.00p 917100
12/08/2019 1,907.00p 1,931.50p 1,905.50p 1,912.50p 656167
09/08/2019 1,912.50p 1,931.50p 1,897.50p 1,899.00p 808489
08/08/2019 1,920.00p 1,935.00p 1,901.00p 1,916.50p 807074
07/08/2019 1,896.00p 1,933.50p 1,884.00p 1,908.50p 719714
06/08/2019 1,901.50p 1,940.50p 1,896.50p 1,896.50p 1075372
05/08/2019 1,940.00p 1,947.00p 1,891.00p 1,906.00p 1187064
02/08/2019 1,986.50p 1,989.50p 1,950.00p 1,953.00p 1393092
01/08/2019 2,014.00p 2,035.00p 1,994.50p 2,014.00p 755882
31/07/2019 2,032.00p 2,044.00p 1,989.04p 2,009.00p 1638525
30/07/2019 2,094.00p 2,094.00p 2,041.00p 2,041.00p 1204715
29/07/2019 2,100.00p 2,106.49p 2,073.25p 2,094.00p 1204246
26/07/2019 2,069.00p 2,106.00p 2,061.00p 2,094.00p 1560295
25/07/2019 2,084.00p 2,095.00p 2,036.00p 2,071.00p 1073182
24/07/2019 2,027.00p 2,092.00p 2,006.00p 2,065.00p 1743133
23/07/2019 2,050.00p 2,062.00p 2,011.00p 2,026.00p 1467014
22/07/2019 1,973.50p 2,030.00p 1,965.50p 2,030.00p 1800215
19/07/2019 1,968.00p 1,989.00p 1,968.00p 1,974.00p 1453766
18/07/2019 1,934.50p 1,987.50p 1,934.50p 1,978.00p 1261701
17/07/2019 1,915.00p 1,957.00p 1,903.00p 1,950.50p 1360000
16/07/2019 1,942.00p 1,947.60p 1,893.50p 1,928.50p 1345487
15/07/2019 1,982.50p 1,998.50p 1,932.00p 1,932.00p 1670126
12/07/2019 1,902.50p 1,989.50p 1,902.50p 1,989.50p 1925742
11/07/2019 1,907.50p 1,923.50p 1,885.50p 1,903.00p 1487200
10/07/2019 1,871.50p 1,902.00p 1,860.00p 1,885.50p 1126189
09/07/2019 1,891.50p 1,916.00p 1,864.50p 1,872.00p 1482124
08/07/2019 1,901.50p 1,917.50p 1,880.50p 1,890.00p 1095620
05/07/2019 1,955.50p 1,957.00p 1,894.50p 1,922.50p 1319947
04/07/2019 1,996.00p 2,004.00p 1,938.00p 1,964.00p 1359885
03/07/2019 1,984.00p 2,004.00p 1,974.50p 1,987.50p 834981
02/07/2019 1,999.00p 2,009.16p 1,946.00p 1,966.50p 1314146
01/07/2019 2,013.00p 2,020.00p 1,987.00p 1,992.00p 1211673
28/06/2019 1,948.00p 1,999.18p 1,948.00p 1,997.00p 1345613
27/06/2019 1,932.00p 1,959.00p 1,927.50p 1,937.50p 1125166
26/06/2019 1,940.50p 1,955.00p 1,926.50p 1,930.00p 1120410
25/06/2019 1,934.00p 1,944.50p 1,924.46p 1,944.50p 827305
24/06/2019 1,950.00p 1,956.50p 1,916.50p 1,937.50p 470780
21/06/2019 1,944.50p 1,964.00p 1,938.00p 1,947.00p 1423935
20/06/2019 1,933.00p 1,961.00p 1,912.50p 1,936.50p 829386
19/06/2019 1,942.00p 1,980.50p 1,920.00p 1,936.50p 1214388

*Close Price adjusted for both dividends and splits