Persimmon Plc (PSN.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
As of 03:39PM BST. Market open.
Time period:
25 Apr 2023 - 25 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 25 Apr 2024 | 1,291.50 | 1,323.00 | 1,274.00 | 1,282.00 | 1,282.00 | 751,742 |
| 24 Apr 2024 | 1,342.50 | 1,345.00 | 1,292.00 | 1,292.00 | 1,292.00 | 1,011,677 |
| 23 Apr 2024 | 1,325.50 | 1,336.00 | 1,298.75 | 1,334.50 | 1,334.50 | 1,314,448 |
| 22 Apr 2024 | 1,302.00 | 1,340.25 | 1,302.00 | 1,317.50 | 1,317.50 | 2,059,491 |
| 19 Apr 2024 | 1,279.00 | 1,288.00 | 1,264.25 | 1,286.00 | 1,286.00 | 1,062,238 |
| 18 Apr 2024 | 1,279.50 | 1,294.00 | 1,270.00 | 1,291.50 | 1,291.50 | 1,076,369 |
| 17 Apr 2024 | 1,265.00 | 1,282.50 | 1,261.00 | 1,268.50 | 1,268.50 | 1,476,231 |
| 16 Apr 2024 | 1,272.50 | 1,288.50 | 1,265.21 | 1,270.00 | 1,270.00 | 1,232,361 |
| 15 Apr 2024 | 1,286.50 | 1,313.00 | 1,280.25 | 1,298.50 | 1,298.50 | 1,125,310 |
| 12 Apr 2024 | 1,294.50 | 1,313.00 | 1,275.50 | 1,282.00 | 1,282.00 | 1,505,058 |
| 11 Apr 2024 | 1,257.00 | 1,280.50 | 1,256.00 | 1,265.50 | 1,265.50 | 1,212,733 |
| 10 Apr 2024 | 1,293.50 | 1,315.50 | 1,258.00 | 1,265.50 | 1,265.50 | 1,865,032 |
| 09 Apr 2024 | 1,274.00 | 1,286.50 | 1,264.05 | 1,277.00 | 1,277.00 | 948,606 |
| 08 Apr 2024 | 1,275.00 | 1,292.50 | 1,272.00 | 1,280.50 | 1,280.50 | 1,219,089 |
| 05 Apr 2024 | 1,275.00 | 1,282.50 | 1,268.85 | 1,278.00 | 1,278.00 | 1,057,299 |
| 04 Apr 2024 | 1,270.50 | 1,301.00 | 1,269.50 | 1,293.50 | 1,293.50 | 1,270,325 |
| 03 Apr 2024 | 1,264.00 | 1,300.50 | 1,256.00 | 1,273.00 | 1,273.00 | 2,319,499 |
| 02 Apr 2024 | 1,300.50 | 1,318.50 | 1,270.00 | 1,270.00 | 1,270.00 | 1,885,150 |
| 28 Mar 2024 | 1,311.00 | 1,320.00 | 1,301.50 | 1,316.00 | 1,316.00 | 919,415 |
| 27 Mar 2024 | 1,302.00 | 1,306.50 | 1,292.00 | 1,303.50 | 1,303.50 | 1,140,165 |
| 26 Mar 2024 | 1,300.00 | 1,305.00 | 1,282.00 | 1,300.50 | 1,300.50 | 1,365,151 |
| 25 Mar 2024 | 1,331.00 | 1,333.00 | 1,300.50 | 1,302.00 | 1,302.00 | 2,685,385 |
| 22 Mar 2024 | 1,335.00 | 1,348.00 | 1,318.50 | 1,336.00 | 1,336.00 | 1,254,734 |
| 21 Mar 2024 | 1,310.00 | 1,340.50 | 1,303.00 | 1,334.00 | 1,334.00 | 1,564,132 |
| 20 Mar 2024 | 1,287.00 | 1,301.00 | 1,277.81 | 1,293.50 | 1,293.50 | 1,023,414 |
| 19 Mar 2024 | 1,284.00 | 1,289.00 | 1,258.50 | 1,263.00 | 1,263.00 | 5,107,525 |
| 18 Mar 2024 | 1,289.50 | 1,314.00 | 1,282.00 | 1,289.50 | 1,289.50 | 1,393,139 |
| 15 Mar 2024 | 1,277.50 | 1,295.50 | 1,267.00 | 1,287.50 | 1,287.50 | 9,176,111 |
| 14 Mar 2024 | 1,307.50 | 1,315.75 | 1,284.00 | 1,286.00 | 1,286.00 | 2,301,976 |
| 13 Mar 2024 | 1,313.00 | 1,334.50 | 1,296.50 | 1,306.50 | 1,306.50 | 1,966,316 |
| 12 Mar 2024 | 1,340.50 | 1,352.50 | 1,299.46 | 1,324.00 | 1,324.00 | 2,502,772 |
| 11 Mar 2024 | 1,349.50 | 1,380.00 | 1,345.00 | 1,374.50 | 1,374.50 | 957,204 |
| 08 Mar 2024 | 1,377.00 | 1,381.24 | 1,345.00 | 1,355.00 | 1,355.00 | 1,892,605 |
| 07 Mar 2024 | 1,374.00 | 1,389.50 | 1,363.00 | 1,372.50 | 1,372.50 | 1,001,438 |
| 06 Mar 2024 | 1,387.50 | 1,429.00 | 1,360.00 | 1,371.00 | 1,371.00 | 1,805,754 |
| 05 Mar 2024 | 1,388.00 | 1,394.50 | 1,370.50 | 1,385.00 | 1,385.00 | 566,163 |
| 04 Mar 2024 | 1,386.00 | 1,400.00 | 1,367.25 | 1,400.00 | 1,400.00 | 881,349 |
| 01 Mar 2024 | 1,380.00 | 1,386.50 | 1,361.25 | 1,386.50 | 1,386.50 | 948,761 |
| 29 Feb 2024 | 1,340.00 | 1,371.75 | 1,340.00 | 1,363.50 | 1,363.50 | 2,444,257 |
| 28 Feb 2024 | 1,375.00 | 1,383.50 | 1,331.50 | 1,331.50 | 1,331.50 | 2,554,398 |
| 27 Feb 2024 | 1,381.50 | 1,384.50 | 1,349.50 | 1,370.50 | 1,370.50 | 1,400,401 |
| 26 Feb 2024 | 1,373.00 | 1,399.50 | 1,351.00 | 1,379.50 | 1,379.50 | 1,774,966 |
| 23 Feb 2024 | 1,419.00 | 1,430.00 | 1,403.00 | 1,412.50 | 1,412.50 | 1,465,727 |
| 22 Feb 2024 | 1,433.00 | 1,438.50 | 1,400.00 | 1,414.00 | 1,414.00 | 1,549,458 |
| 21 Feb 2024 | 1,427.50 | 1,435.75 | 1,414.45 | 1,421.00 | 1,421.00 | 551,703 |
| 20 Feb 2024 | 1,419.50 | 1,443.00 | 1,407.50 | 1,428.50 | 1,428.50 | 715,042 |
| 19 Feb 2024 | 1,423.50 | 1,429.00 | 1,406.00 | 1,420.00 | 1,420.00 | 806,025 |
| 16 Feb 2024 | 1,429.50 | 1,440.50 | 1,420.00 | 1,422.00 | 1,422.00 | 804,376 |
| 15 Feb 2024 | 1,419.00 | 1,434.50 | 1,410.00 | 1,420.50 | 1,420.50 | 673,042 |
| 14 Feb 2024 | 1,382.00 | 1,421.00 | 1,382.00 | 1,403.50 | 1,403.50 | 966,871 |
| 13 Feb 2024 | 1,411.50 | 1,414.29 | 1,353.00 | 1,361.50 | 1,361.50 | 1,487,247 |
| 12 Feb 2024 | 1,410.50 | 1,419.00 | 1,399.64 | 1,419.00 | 1,419.00 | 542,011 |
| 09 Feb 2024 | 1,372.00 | 1,403.75 | 1,372.00 | 1,400.50 | 1,400.50 | 1,471,956 |
| 08 Feb 2024 | 1,436.50 | 1,449.50 | 1,371.50 | 1,377.00 | 1,377.00 | 1,604,067 |
| 07 Feb 2024 | 1,443.00 | 1,464.00 | 1,406.00 | 1,439.00 | 1,439.00 | 1,866,036 |
| 06 Feb 2024 | 1,423.00 | 1,436.00 | 1,410.25 | 1,427.00 | 1,427.00 | 636,055 |
| 05 Feb 2024 | 1,440.00 | 1,454.50 | 1,407.00 | 1,411.00 | 1,411.00 | 905,795 |
| 02 Feb 2024 | 1,460.50 | 1,475.75 | 1,438.00 | 1,446.50 | 1,446.50 | 849,188 |
| 01 Feb 2024 | 1,449.00 | 1,462.50 | 1,432.00 | 1,442.50 | 1,442.50 | 1,193,296 |
| 31 Jan 2024 | 1,457.50 | 1,469.50 | 1,451.50 | 1,463.00 | 1,463.00 | 832,043 |
| 30 Jan 2024 | 1,448.50 | 1,460.00 | 1,419.50 | 1,457.50 | 1,457.50 | 869,823 |
| 29 Jan 2024 | 1,460.00 | 1,465.61 | 1,439.50 | 1,450.00 | 1,450.00 | 1,832,826 |
| 26 Jan 2024 | 1,465.50 | 1,480.50 | 1,448.25 | 1,472.50 | 1,472.50 | 902,851 |
| 25 Jan 2024 | 1,445.50 | 1,461.50 | 1,440.50 | 1,461.50 | 1,461.50 | 1,313,113 |
| 24 Jan 2024 | 1,448.00 | 1,459.50 | 1,433.50 | 1,454.00 | 1,454.00 | 839,701 |
| 23 Jan 2024 | 1,497.00 | 1,501.00 | 1,450.00 | 1,450.00 | 1,450.00 | 1,646,371 |
| 22 Jan 2024 | - | - | - | - | - | - |
| 19 Jan 2024 | 1,470.00 | 1,475.00 | 1,430.00 | 1,438.00 | 1,438.00 | 1,396,183 |
| 18 Jan 2024 | 1,402.00 | 1,427.50 | 1,398.00 | 1,425.00 | 1,425.00 | 1,104,868 |
| 17 Jan 2024 | 1,435.00 | 1,435.00 | 1,385.50 | 1,395.50 | 1,395.50 | 1,615,743 |
| 16 Jan 2024 | 1,452.00 | 1,487.00 | 1,449.50 | 1,468.50 | 1,468.50 | 3,704,791 |
| 15 Jan 2024 | 1,434.50 | 1,450.50 | 1,413.00 | 1,450.50 | 1,450.50 | 8,300,349 |
| 12 Jan 2024 | 1,450.00 | 1,468.00 | 1,422.50 | 1,429.00 | 1,429.00 | 703,455 |
| 11 Jan 2024 | 1,500.00 | 1,500.00 | 1,445.00 | 1,446.00 | 1,446.00 | 1,309,748 |
| 10 Jan 2024 | 1,420.00 | 1,481.50 | 1,416.50 | 1,478.50 | 1,478.50 | 1,545,771 |
| 09 Jan 2024 | 1,447.50 | 1,447.50 | 1,391.50 | 1,391.50 | 1,391.50 | 1,562,752 |
| 08 Jan 2024 | 1,391.50 | 1,454.00 | 1,390.00 | 1,454.00 | 1,454.00 | 1,387,645 |
| 05 Jan 2024 | 1,372.50 | 1,400.00 | 1,363.50 | 1,397.00 | 1,397.00 | 1,191,354 |
| 04 Jan 2024 | 1,355.50 | 1,389.00 | 1,352.75 | 1,387.00 | 1,387.00 | 859,503 |
| 03 Jan 2024 | 1,362.00 | 1,375.50 | 1,345.50 | 1,358.00 | 1,358.00 | 936,109 |
| 02 Jan 2024 | 1,396.00 | 1,412.50 | 1,371.50 | 1,378.50 | 1,378.50 | 617,147 |
| 29 Dec 2023 | 1,386.50 | 1,393.00 | 1,377.50 | 1,389.00 | 1,389.00 | 247,091 |
| 28 Dec 2023 | 1,393.50 | 1,397.00 | 1,374.25 | 1,383.50 | 1,383.50 | 411,716 |
| 27 Dec 2023 | 1,392.00 | 1,402.00 | 1,377.50 | 1,390.00 | 1,390.00 | 1,260,231 |
| 22 Dec 2023 | 1,360.50 | 1,388.50 | 1,349.50 | 1,388.50 | 1,388.50 | 448,510 |
| 21 Dec 2023 | 1,371.00 | 1,388.00 | 1,362.50 | 1,372.50 | 1,372.50 | 676,142 |
| 20 Dec 2023 | 1,403.00 | 1,425.00 | 1,351.00 | 1,385.00 | 1,385.00 | 1,206,972 |
| 19 Dec 2023 | 1,352.50 | 1,375.50 | 1,340.00 | 1,359.50 | 1,359.50 | 3,942,354 |
| 18 Dec 2023 | 1,345.00 | 1,369.50 | 1,332.00 | 1,349.50 | 1,349.50 | 645,141 |
| 15 Dec 2023 | 1,366.50 | 1,384.50 | 1,349.00 | 1,361.00 | 1,361.00 | 1,922,111 |
| 14 Dec 2023 | 1,331.50 | 1,371.00 | 1,330.50 | 1,358.00 | 1,358.00 | 1,395,783 |
| 13 Dec 2023 | 1,302.50 | 1,324.00 | 1,285.50 | 1,285.50 | 1,285.50 | 1,802,793 |
| 12 Dec 2023 | 1,311.00 | 1,326.50 | 1,286.00 | 1,288.50 | 1,288.50 | 810,171 |
| 11 Dec 2023 | 1,307.00 | 1,317.00 | 1,296.50 | 1,311.50 | 1,311.50 | 603,129 |
| 08 Dec 2023 | 1,311.00 | 1,320.00 | 1,292.50 | 1,309.50 | 1,309.50 | 1,302,586 |
| 07 Dec 2023 | 1,305.00 | 1,313.85 | 1,236.50 | 1,308.50 | 1,308.50 | 1,029,991 |
| 06 Dec 2023 | 1,278.00 | 1,304.00 | 1,267.00 | 1,298.50 | 1,298.50 | 2,370,316 |
| 05 Dec 2023 | 1,274.00 | 1,295.50 | 1,266.00 | 1,275.50 | 1,275.50 | 2,575,238 |
| 04 Dec 2023 | 1,273.00 | 1,295.50 | 1,267.50 | 1,281.50 | 1,281.50 | 784,744 |
| 01 Dec 2023 | 1,258.50 | 1,286.00 | 1,256.00 | 1,277.50 | 1,277.50 | 762,810 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.