Canada markets closed

Persimmon Plc (PSN.L)

LSE - LSE Delayed Price. Currency in GBp
Add to watchlist
2,716.00-13.00 (-0.48%)
At close: 4:35PM GMT
Show:
Historical Prices
Frequency:
Daily
Currency in GBp
DateOpenHighLowClose*Adj Close**Volume
Jan. 22, 20212,718.002,750.002,673.002,716.002,716.001,182,812
Jan. 21, 20212,746.002,777.002,720.002,729.002,729.00810,615
Jan. 20, 20212,725.002,780.002,721.002,733.002,733.00758,412
Jan. 19, 20212,730.002,765.002,699.002,715.002,715.00779,582
Jan. 18, 20212,695.002,760.002,688.002,715.002,715.00728,935
Jan. 15, 20212,655.002,697.002,647.002,690.002,690.00720,150
Jan. 14, 20212,649.002,698.432,629.582,670.002,670.001,023,509
Jan. 13, 20212,788.002,797.002,612.002,612.002,612.001,924,680
Jan. 12, 20212,820.002,829.782,741.002,785.002,785.00778,653
Jan. 11, 20212,871.002,879.002,797.002,808.002,808.00630,164
Jan. 08, 20212,845.002,891.002,814.002,871.002,871.00955,189
Jan. 07, 20212,833.002,859.802,775.002,804.002,804.002,342,888
Jan. 06, 20212,762.002,807.002,712.002,792.002,792.00808,535
Jan. 05, 20212,689.002,769.582,679.182,725.002,725.00635,688
Jan. 04, 20212,839.002,839.002,685.002,720.002,720.00933,973
Dec. 31, 20202,800.002,827.002,752.652,767.002,767.00322,869
Dec. 30, 20202,840.002,890.002,827.002,831.002,831.00314,477
Dec. 29, 20202,930.002,956.582,830.002,854.002,854.00830,385
Dec. 24, 20202,906.002,968.002,848.802,875.002,875.00603,926
Dec. 23, 20202,715.002,839.002,705.002,829.002,829.00698,085
Dec. 22, 20202,695.002,714.002,648.002,714.002,714.00887,104
Dec. 21, 20202,621.002,727.002,532.002,676.002,676.00749,350
Dec. 18, 20202,680.002,727.002,657.002,704.002,704.001,196,564
Dec. 17, 20202,750.002,800.002,694.002,698.002,698.00890,092
Dec. 16, 20202,666.002,761.002,651.802,704.002,704.002,455,066
Dec. 15, 20202,612.002,654.002,563.002,654.002,654.001,139,516
Dec. 14, 20202,541.002,611.562,537.002,584.002,584.001,133,784
Dec. 11, 20202,522.002,537.002,432.002,463.002,463.001,863,515
Dec. 10, 20202,675.002,685.002,514.002,514.002,514.002,233,420
Dec. 09, 20202,707.002,774.002,680.002,685.002,685.001,558,632
Dec. 08, 20202,705.002,779.002,667.002,701.002,701.001,033,336
Dec. 07, 20202,883.002,898.002,671.412,716.002,716.001,423,241
Dec. 04, 20202,854.002,940.002,803.002,868.002,868.002,108,673
Dec. 03, 20202,737.002,909.622,732.002,854.002,854.001,102,272
Dec. 02, 20202,818.002,818.002,740.002,763.002,763.001,078,800
Dec. 01, 20202,707.002,844.002,679.002,839.002,839.001,184,019
Nov. 30, 20202,657.002,782.002,656.002,656.002,656.001,463,503
Nov. 27, 20202,679.002,703.002,605.532,696.002,696.001,811,341
Nov. 26, 20202,776.002,777.002,684.772,689.002,689.00780,022
Nov. 26, 202070 Dividend
Nov. 25, 20202,869.002,878.002,785.002,834.002,764.001,163,159
Nov. 24, 20202,893.002,916.572,832.752,856.002,785.461,237,534
Nov. 23, 20202,897.002,957.002,875.002,877.002,805.941,367,532
Nov. 20, 20202,860.002,889.002,826.822,882.002,810.811,064,713
Nov. 19, 20202,905.002,930.562,884.482,895.002,823.491,520,334
Nov. 18, 20202,802.002,913.002,800.002,913.002,841.051,402,800
Nov. 17, 20202,793.002,829.002,777.002,819.002,749.371,617,859
Nov. 16, 20202,809.002,847.002,757.862,794.002,724.991,000,921
Nov. 13, 20202,710.002,842.002,706.002,800.002,730.841,114,370
Nov. 12, 20202,748.002,794.002,697.002,735.002,667.451,747,808
Nov. 11, 20202,684.002,776.002,669.002,770.002,701.581,610,259
Nov. 10, 20202,783.002,815.712,615.002,682.002,615.752,032,438
Nov. 09, 20202,690.002,850.002,670.002,790.002,721.092,148,695
Nov. 06, 20202,599.002,640.002,545.002,622.002,557.241,601,611
Nov. 05, 20202,486.002,581.002,486.002,573.002,509.451,338,174
Nov. 04, 20202,382.002,478.002,358.002,468.002,407.04810,037
Nov. 03, 20202,364.002,427.002,350.002,421.002,361.201,048,863
Nov. 02, 20202,311.002,355.002,249.612,328.002,270.501,145,927
Oct. 30, 20202,314.002,358.002,303.002,336.002,278.301,099,363
Oct. 29, 20202,316.002,351.002,285.002,314.002,256.841,140,481
Oct. 28, 20202,339.002,366.002,287.432,314.002,256.841,279,658
Oct. 27, 20202,513.002,513.002,377.002,378.002,319.26838,277
Oct. 26, 20202,540.002,600.402,500.002,515.002,452.88622,095
Oct. 23, 20202,514.002,601.002,503.002,593.002,528.95713,513
Oct. 22, 20202,453.002,552.002,434.002,518.002,455.811,550,468
Oct. 21, 20202,481.002,501.002,437.002,465.002,404.11880,648
Oct. 20, 20202,486.002,531.002,466.602,474.002,412.89860,492
Oct. 19, 20202,518.002,527.002,494.452,501.002,439.23990,218
Oct. 16, 20202,564.002,589.002,510.002,510.002,448.001,021,279
Oct. 15, 20202,561.002,564.002,488.002,526.002,463.61868,910
Oct. 14, 20202,541.002,635.002,526.002,581.002,517.251,145,302
Oct. 13, 20202,594.002,613.002,518.002,543.002,480.19746,233
Oct. 12, 20202,566.002,627.002,563.002,594.002,529.931,015,805
Oct. 09, 20202,623.002,647.002,565.002,586.002,522.131,117,501
Oct. 08, 20202,631.002,659.002,601.002,621.002,556.261,224,394
Oct. 07, 20202,643.002,686.002,600.002,615.002,550.411,655,044
Oct. 06, 20202,597.002,772.002,567.002,665.002,599.171,314,651
Oct. 05, 20202,570.002,652.202,530.072,597.002,532.851,496,144
Oct. 02, 20202,479.002,537.002,474.002,536.002,473.36575,830
Oct. 01, 20202,494.002,520.002,445.002,510.002,448.001,465,819
Sep. 30, 20202,434.002,506.002,430.002,473.002,411.921,245,104
Sep. 29, 20202,506.002,519.002,440.002,450.002,389.48992,843
Sep. 28, 20202,447.002,543.002,428.072,498.002,436.301,328,979
Sep. 25, 20202,430.002,442.002,364.202,411.002,351.45935,034
Sep. 24, 20202,302.002,436.002,295.002,417.002,357.301,043,805
Sep. 23, 20202,292.002,365.002,275.002,326.002,268.551,108,103
Sep. 22, 20202,316.002,322.002,260.002,271.002,214.911,482,320
Sep. 21, 20202,488.002,953.002,292.002,317.002,259.771,216,326
Sep. 18, 20202,524.002,533.002,458.002,496.002,434.351,684,524
Sep. 17, 20202,531.002,543.002,502.222,517.002,454.83542,929
Sep. 16, 20202,550.002,573.002,511.002,547.002,484.091,007,250
Sep. 15, 20202,500.002,556.002,500.002,547.002,484.09733,515
Sep. 14, 20202,531.002,545.002,476.482,492.002,430.45769,239
Sep. 11, 20202,549.002,577.002,527.002,529.002,466.53886,139
Sep. 10, 20202,475.002,559.002,475.002,539.002,476.291,089,299
Sep. 09, 20202,496.002,510.002,446.002,471.002,409.97770,947
Sep. 08, 20202,518.002,550.002,433.002,512.002,449.951,209,537
Sep. 07, 20202,529.002,580.002,522.002,565.002,501.641,326,333
Sep. 04, 20202,591.002,626.002,503.002,503.002,441.18975,701
Sep. 03, 20202,686.002,727.002,635.002,641.002,575.77949,144
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...