PSN.L - Persimmon Plc

LSE - LSE Delayed Price. Currency in GBp
DateOpenHighLowClose*Adj Close**Volume
Dec. 13, 20192,927.002,950.002,757.002,822.002,822.003,326,142
Dec. 12, 20192,522.002,530.002,493.002,514.002,514.001,556,629
Dec. 11, 20192,492.002,510.002,453.002,500.002,500.001,943,178
Dec. 10, 20192,521.002,532.002,496.002,504.002,504.001,391,825
Dec. 09, 20192,531.002,544.142,517.002,527.002,527.001,853,518
Dec. 06, 20192,511.002,546.002,501.422,525.002,525.001,116,571
Dec. 05, 20192,540.002,548.002,502.002,515.002,515.001,200,820
Dec. 04, 20192,466.002,563.002,466.002,533.002,533.001,539,099
Dec. 03, 20192,519.002,550.002,467.002,490.002,490.001,454,989
Dec. 02, 20192,556.002,587.002,512.002,513.002,513.001,649,942
Nov. 29, 20192,590.002,613.002,558.002,558.002,558.00965,104
Nov. 28, 20192,607.002,625.002,587.502,614.002,614.00754,038
Nov. 27, 20192,585.002,596.002,550.002,596.002,596.001,258,421
Nov. 26, 20192,579.002,602.482,533.002,568.002,568.001,783,446
Nov. 25, 20192,527.002,575.002,526.002,563.002,563.001,301,927
Nov. 22, 20192,452.002,518.002,437.422,513.002,513.001,271,440
Nov. 21, 20192,451.002,463.002,420.002,455.002,455.001,078,345
Nov. 20, 20192,450.002,470.002,440.002,465.002,465.001,042,297
Nov. 19, 20192,524.002,534.002,472.002,474.002,474.001,392,715
Nov. 18, 20192,464.002,516.002,464.002,512.002,512.001,445,670
Nov. 15, 20192,469.002,489.392,420.002,478.002,478.001,168,629
Nov. 14, 20192,462.002,480.342,425.002,433.002,433.001,177,073
Nov. 13, 20192,454.002,482.002,420.002,467.002,467.001,580,465
Nov. 12, 20192,465.002,483.462,412.002,451.002,451.001,515,508
Nov. 11, 20192,357.002,461.422,347.002,450.002,450.001,629,686
Nov. 08, 20192,347.002,375.162,333.002,358.002,358.00995,692
Nov. 07, 20192,280.002,362.002,280.002,362.002,362.002,024,473
Nov. 06, 20192,282.002,292.002,253.002,276.002,276.001,506,352
Nov. 05, 20192,270.002,291.002,257.002,277.002,277.001,288,469
Nov. 04, 20192,288.002,305.002,259.002,270.002,270.001,064,344
Nov. 01, 20192,289.002,298.002,269.002,289.002,289.00972,035
Oct. 31, 20192,285.002,288.002,245.122,277.002,277.001,437,627
Oct. 30, 20192,323.002,330.002,274.002,298.002,298.001,288,769
Oct. 29, 20192,359.002,372.002,322.002,327.002,327.001,258,594
Oct. 28, 20192,367.002,379.002,320.502,360.002,360.00799,212
Oct. 25, 20192,345.002,377.002,318.002,350.002,350.00718,092
Oct. 24, 20192,372.002,405.002,339.002,344.002,344.00829,287
Oct. 23, 20192,349.002,387.002,322.002,355.002,355.001,940,454
Oct. 22, 20192,381.002,417.002,370.002,395.002,395.001,601,847
Oct. 21, 20192,409.002,437.002,378.002,395.002,395.002,116,221
Oct. 18, 20192,362.002,449.562,348.002,400.002,400.003,034,261
Oct. 17, 20192,325.002,529.002,240.002,368.002,368.003,165,884
Oct. 16, 20192,371.002,407.002,299.002,336.002,336.003,489,159
Oct. 15, 20192,300.002,454.002,263.002,380.002,380.004,339,952
Oct. 14, 20192,259.002,332.002,087.002,288.002,288.002,312,460
Oct. 11, 20192,082.002,332.002,081.002,287.002,287.004,878,724
Oct. 10, 20192,018.002,063.001,989.502,063.002,063.002,128,578
Oct. 09, 20192,023.002,042.001,993.001,993.001,993.003,481,125
Oct. 08, 20192,072.002,080.001,998.462,026.002,026.002,068,168
Oct. 07, 20192,081.002,098.002,058.002,069.002,069.00790,423
Oct. 04, 20192,086.002,096.002,049.002,096.002,096.00993,899
Oct. 03, 20192,089.002,103.002,057.002,087.002,087.001,708,250
Oct. 02, 20192,155.002,160.002,076.002,088.002,088.001,386,527
Oct. 01, 20192,180.002,193.002,160.562,171.002,171.001,261,295
Sep. 30, 20192,169.002,182.352,143.002,170.002,170.001,195,535
Sep. 27, 20192,105.002,179.002,081.002,175.002,175.002,070,913
Sep. 26, 20192,070.002,076.002,040.002,067.002,067.001,775,812
Sep. 25, 20192,102.002,111.002,052.002,053.002,053.001,639,089
Sep. 24, 20192,125.002,159.002,100.002,111.002,111.001,719,856
Sep. 23, 20192,111.002,118.002,073.002,115.002,115.002,312,550
Sep. 20, 20192,045.002,132.002,043.492,120.002,120.003,708,955
Sep. 19, 20192,021.002,042.002,007.002,030.002,030.001,627,562
Sep. 18, 20192,052.002,056.001,996.502,022.002,022.001,559,043
Sep. 17, 20192,079.002,080.002,024.002,048.002,048.001,781,516
Sep. 16, 20192,089.002,104.002,068.002,101.002,101.001,420,591
Sep. 13, 20192,030.002,118.002,026.002,086.152,086.151,553,263
Sep. 12, 20192,041.002,054.002,014.002,029.002,029.001,963,360
Sep. 11, 20191,959.502,037.001,957.752,030.002,030.002,200,402
Sep. 10, 20191,900.001,958.001,444.501,951.501,951.501,971,067
Sep. 09, 20191,932.501,932.501,890.771,898.501,898.50761,762
Sep. 06, 20191,925.001,932.501,903.001,911.501,911.501,008,776
Sep. 05, 20191,880.001,915.001,847.501,914.501,914.501,719,010
Sep. 04, 20191,864.001,892.501,855.501,866.501,866.501,239,358
Sep. 03, 20191,920.501,920.501,848.001,864.001,864.001,138,058
Sep. 02, 20191,898.001,921.501,897.001,904.501,904.50512,033
Aug. 30, 20191,879.001,902.501,877.001,902.501,902.50891,038
Aug. 29, 20191,865.501,901.501,852.501,874.501,874.501,758,931
Aug. 28, 20191,933.001,937.501,857.001,875.001,875.001,794,499
Aug. 27, 20191,907.001,947.501,893.001,930.001,930.002,322,715
Aug. 23, 20191,904.001,958.001,897.501,909.501,909.502,009,996
Aug. 22, 20191,853.501,905.501,840.001,900.001,900.002,116,096
Aug. 21, 20191,828.501,884.001,802.501,859.001,859.001,558,681
Aug. 20, 20191,849.501,901.121,842.501,846.501,846.502,484,865
Aug. 19, 20191,844.001,865.501,844.001,862.001,862.001,061,399
Aug. 16, 20191,820.001,878.001,820.001,841.001,841.001,423,292
Aug. 15, 20191,872.001,876.501,831.001,836.001,836.00973,815
Aug. 14, 20191,901.001,913.001,854.001,860.001,860.00744,857
Aug. 13, 20191,926.501,929.501,890.501,907.001,907.00944,630
Aug. 12, 20191,907.001,931.501,905.501,912.501,912.501,011,278
Aug. 09, 20191,912.501,931.501,897.501,899.001,899.00835,186
Aug. 08, 20191,920.001,935.001,901.001,916.501,916.50841,354
Aug. 07, 20191,896.001,933.501,884.001,908.501,908.50832,215
Aug. 06, 20191,901.501,940.501,896.501,896.501,896.501,132,525
Aug. 05, 20191,940.001,947.001,891.001,906.001,906.001,268,463
Aug. 02, 20191,986.501,989.501,950.001,953.001,953.001,594,333
Aug. 01, 20192,014.002,035.001,994.502,014.002,014.00840,908
Jul. 31, 20192,032.002,044.001,989.042,009.002,009.002,028,191
Jul. 30, 20192,094.002,094.002,041.002,041.002,041.001,464,354
Jul. 29, 20192,100.002,106.492,073.252,094.002,094.001,332,635
Jul. 26, 20192,069.002,106.002,061.002,094.002,094.001,742,846
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...