Persimmon (PSN) Share Price

Retail Sector

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

Date Open High Low Close* Volume
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
18/06/2019 1,941.00p 1,955.00p 1,916.00p 1,944.50p 798414
17/06/2019 1,948.00p 1,965.50p 1,930.00p 1,936.50p 655548
14/06/2019 1,947.50p 1,960.00p 1,933.00p 1,945.50p 788744
13/06/2019 1,956.50p 1,961.00p 1,930.50p 1,955.00p 841297
12/06/2019 2,052.00p 2,058.00p 2,029.00p 2,047.00p 1539016
11/06/2019 2,050.00p 2,078.00p 2,037.00p 2,055.00p 1312908
10/06/2019 2,044.00p 2,053.17p 2,031.00p 2,045.00p 532916
07/06/2019 2,025.00p 2,043.00p 2,008.00p 2,041.00p 915333
06/06/2019 2,025.00p 2,039.00p 2,010.00p 2,022.00p 942985
05/06/2019 2,008.00p 2,053.00p 2,002.00p 2,022.00p 1072697
04/06/2019 1,927.50p 2,019.00p 1,927.50p 2,006.00p 1196680
03/06/2019 1,961.00p 1,961.50p 1,924.00p 1,950.00p 837563
31/05/2019 1,967.00p 1,973.00p 1,945.00p 1,967.00p 1473391
30/05/2019 1,970.00p 1,994.50p 1,950.00p 1,975.00p 1036398
29/05/2019 1,983.00p 1,987.00p 1,949.50p 1,960.00p 737545
28/05/2019 1,988.50p 1,992.50p 1,953.50p 1,971.50p 1464397
24/05/2019 1,964.50p 1,977.50p 1,953.50p 1,968.50p 976168
23/05/2019 1,972.00p 1,989.50p 1,936.50p 1,950.00p 1323416
22/05/2019 2,104.00p 2,104.00p 1,981.00p 1,991.50p 1825175
21/05/2019 2,061.00p 2,112.00p 2,039.00p 2,108.00p 1639386
20/05/2019 2,111.00p 2,121.40p 2,042.00p 2,046.00p 1071234
17/05/2019 2,107.00p 2,124.00p 2,096.00p 2,117.00p 849471
16/05/2019 2,098.00p 2,125.00p 2,086.84p 2,114.00p 1177268
15/05/2019 2,101.00p 2,125.00p 2,089.84p 2,108.00p 995722
14/05/2019 2,067.00p 2,111.00p 2,063.75p 2,108.00p 1039108
13/05/2019 2,092.00p 2,099.00p 2,056.00p 2,060.00p 741788
10/05/2019 2,121.00p 2,131.00p 2,094.00p 2,095.00p 642516
09/05/2019 2,106.00p 2,139.00p 2,082.00p 2,112.00p 1240036
08/05/2019 2,156.00p 2,177.00p 2,084.00p 2,110.00p 1766587
07/05/2019 2,221.00p 2,226.00p 2,154.00p 2,154.00p 1075880
03/05/2019 2,212.00p 2,222.00p 2,161.00p 2,188.00p 1298785
02/05/2019 2,220.00p 2,230.00p 2,185.84p 2,209.00p 948125
01/05/2019 2,187.00p 2,238.05p 2,185.00p 2,222.00p 501626
30/04/2019 2,265.00p 2,276.00p 2,226.00p 2,236.00p 876143
29/04/2019 2,280.00p 2,292.85p 2,265.00p 2,269.00p 594237
26/04/2019 2,273.00p 2,281.00p 2,242.00p 2,270.00p 897358
25/04/2019 2,300.00p 2,325.00p 2,203.00p 2,270.00p 1274813
24/04/2019 2,332.00p 2,352.00p 2,312.00p 2,331.00p 776785
23/04/2019 2,339.00p 2,354.46p 2,303.00p 2,327.00p 800543
18/04/2019 2,354.00p 2,370.00p 2,327.00p 2,344.00p 924383
17/04/2019 2,340.00p 2,359.00p 2,329.55p 2,349.00p 945793
16/04/2019 2,315.00p 2,348.00p 2,312.00p 2,348.00p 1255892
15/04/2019 2,286.00p 2,315.00p 2,276.00p 2,312.00p 702400
12/04/2019 2,277.00p 2,291.00p 2,251.00p 2,285.00p 778325
11/04/2019 2,210.00p 2,269.28p 2,188.52p 2,264.00p 937654
10/04/2019 2,178.00p 2,199.00p 2,156.00p 2,177.00p 658383
09/04/2019 2,213.00p 2,220.00p 2,170.00p 2,179.00p 995219
08/04/2019 2,218.00p 2,241.36p 2,206.00p 2,214.00p 841774
05/04/2019 2,257.00p 2,258.18p 2,206.00p 2,225.00p 942652
04/04/2019 2,245.00p 2,260.00p 2,217.00p 2,246.00p 843252
03/04/2019 2,182.00p 2,244.90p 2,176.75p 2,241.00p 1272802
02/04/2019 2,193.00p 2,193.00p 2,131.00p 2,162.00p 1324688
01/04/2019 2,187.00p 2,200.00p 2,161.00p 2,171.00p 712359
29/03/2019 2,190.00p 2,204.00p 2,142.00p 2,170.00p 1412920
28/03/2019 2,205.00p 2,211.00p 2,158.00p 2,173.00p 704963
27/03/2019 2,149.00p 2,211.00p 2,148.00p 2,198.00p 978082
26/03/2019 2,196.00p 2,329.00p 2,157.00p 2,160.00p 1263141
25/03/2019 2,136.00p 2,156.00p 2,115.00p 2,155.00p 918358
22/03/2019 2,162.00p 2,186.92p 2,134.00p 2,138.00p 938780
21/03/2019 2,201.00p 2,203.00p 2,129.00p 2,160.00p 1542373
20/03/2019 2,305.00p 2,305.00p 2,209.00p 2,212.00p 1178303
19/03/2019 2,289.00p 2,314.00p 2,283.08p 2,305.00p 738647
18/03/2019 2,294.00p 2,305.36p 2,255.00p 2,284.00p 704129
15/03/2019 2,272.00p 2,295.00p 2,267.83p 2,294.00p 1407022
14/03/2019 2,243.00p 2,300.00p 2,233.50p 2,265.00p 1398137
13/03/2019 2,207.00p 2,245.19p 2,200.00p 2,237.00p 918657
12/03/2019 2,206.00p 2,280.00p 2,200.00p 2,228.00p 1597106
11/03/2019 2,237.00p 2,255.00p 2,171.00p 2,187.00p 1792910
08/03/2019 2,243.00p 2,251.00p 2,218.61p 2,248.00p 964604
07/03/2019 2,303.00p 2,304.00p 2,232.00p 2,250.00p 1531134

*Close Price adjusted for both dividends and splits