PSN.L - Persimmon Plc

LSE - LSE Delayed Price. Currency in GBp
DateOpenHighLowClose*Adj Close**Volume
Jul. 03, 20202,313.002,348.002,245.002,259.002,259.00727,209
Jul. 02, 20202,291.002,331.192,278.002,305.002,305.00836,130
Jul. 01, 20202,296.002,306.002,249.002,276.002,276.002,109,295
Jun. 30, 20202,299.002,311.002,258.002,286.002,286.001,046,826
Jun. 29, 20202,259.002,326.002,259.002,294.002,294.001,131,425
Jun. 26, 20202,290.002,302.002,241.002,283.002,283.00967,731
Jun. 25, 20202,261.002,275.002,181.002,265.002,265.00894,645
Jun. 24, 20202,348.002,348.002,249.002,259.002,259.00867,154
Jun. 23, 20202,376.002,391.002,324.002,362.002,362.001,114,905
Jun. 22, 20202,299.002,370.002,296.002,350.002,350.001,457,757
Jun. 19, 20202,320.002,347.002,292.002,332.002,332.001,884,998
Jun. 18, 20202,315.002,343.002,285.002,302.002,302.001,087,178
Jun. 17, 20202,329.002,393.002,321.002,340.002,340.002,068,029
Jun. 16, 20202,342.002,396.002,301.002,328.002,328.002,069,727
Jun. 15, 20202,253.002,352.002,231.002,267.002,267.00979,870
Jun. 12, 20202,272.002,389.002,224.002,324.002,324.001,335,544
Jun. 11, 20202,363.002,396.002,306.002,306.002,306.001,557,852
Jun. 11, 2020110 Dividend
Jun. 10, 20202,416.002,491.002,398.642,423.002,313.001,296,005
Jun. 09, 20202,522.002,559.002,398.002,405.002,295.821,470,729
Jun. 08, 20202,520.002,624.592,481.692,522.002,407.511,560,419
Jun. 05, 20202,500.002,549.892,496.002,540.002,424.691,408,796
Jun. 04, 20202,465.002,505.002,429.002,457.002,345.461,748,608
Jun. 03, 20202,408.002,493.212,367.402,478.002,365.501,352,623
Jun. 02, 20202,394.002,417.782,325.002,368.002,260.501,600,194
Jun. 01, 20202,332.002,389.002,292.002,389.002,280.541,216,371
May 29, 20202,316.002,335.002,275.842,293.002,188.904,676,628
May 28, 20202,311.002,378.002,272.002,340.002,233.772,324,618
May 27, 20202,334.002,342.002,251.002,269.002,165.992,045,155
May 26, 20202,244.002,337.002,223.002,327.002,221.362,025,965
May 22, 20202,095.002,172.002,071.002,164.002,065.761,878,521
May 21, 20202,100.002,154.002,084.002,128.002,031.393,949,168
May 20, 20202,178.002,192.002,079.672,120.002,023.761,165,051
May 19, 20202,239.002,254.032,141.442,196.002,096.311,198,721
May 18, 20202,130.002,209.002,106.002,209.002,108.721,321,974
May 15, 20202,052.002,112.402,052.002,099.002,003.711,396,721
May 14, 20202,113.002,121.001,990.502,049.001,955.982,013,333
May 13, 20202,200.002,229.002,130.002,151.002,053.351,658,300
May 12, 20202,209.002,256.002,100.002,180.002,081.031,691,329
May 11, 20202,313.002,319.002,198.002,218.002,117.311,913,985
May 07, 20202,251.002,305.002,233.002,282.002,178.401,616,141
May 06, 20202,212.002,276.002,186.002,250.002,147.852,624,948
May 05, 20202,246.002,246.002,192.002,212.002,111.581,098,358
May 04, 20202,171.002,245.002,128.002,201.002,101.081,013,086
May 01, 20202,161.002,230.872,146.002,206.002,105.85633,862
Apr. 30, 20202,296.002,315.002,178.292,205.002,104.902,268,848
Apr. 29, 20202,210.002,334.002,157.002,272.002,168.861,828,740
Apr. 28, 20202,132.002,220.002,114.002,210.002,109.675,619,823
Apr. 27, 20202,225.002,274.602,116.002,130.002,033.303,328,279
Apr. 24, 20202,147.002,220.002,113.002,193.002,093.443,025,437
Apr. 23, 20202,042.002,231.002,042.002,189.002,089.622,778,328
Apr. 22, 20201,945.502,034.001,940.502,020.001,928.301,925,339
Apr. 21, 20201,914.501,988.001,888.411,933.001,845.251,767,058
Apr. 20, 20202,023.002,023.001,913.001,955.001,866.251,634,791
Apr. 17, 20201,968.502,050.001,926.001,998.001,907.291,771,735
Apr. 16, 20201,843.001,931.001,822.501,889.001,803.241,434,465
Apr. 15, 20201,971.001,973.001,822.001,839.001,755.512,694,353
Apr. 14, 20202,147.002,157.001,973.001,973.001,883.434,795,292
Apr. 09, 20202,072.002,173.002,035.002,111.002,015.162,872,714
Apr. 08, 20201,910.502,025.001,890.002,025.001,933.071,532,342
Apr. 07, 20201,896.502,056.001,809.611,956.001,867.202,809,350
Apr. 06, 20201,666.501,860.501,659.501,827.001,744.062,375,261
Apr. 03, 20201,675.001,714.491,602.001,622.501,548.841,805,140
Apr. 02, 20201,705.001,739.501,676.001,676.501,600.391,958,835
Apr. 01, 20201,837.501,881.001,695.501,708.001,630.462,960,290
Mar. 31, 20201,848.502,018.001,736.301,916.501,829.492,736,828
Mar. 30, 20201,845.002,018.001,736.001,824.501,741.671,513,554
Mar. 27, 20201,995.002,018.001,809.501,850.001,766.013,765,401
Mar. 26, 20201,920.002,079.001,841.002,079.001,984.622,372,543
Mar. 25, 20201,692.001,950.001,599.501,950.001,861.472,479,291
Mar. 24, 20201,653.001,691.501,535.501,691.501,614.713,196,038
Mar. 23, 20201,572.001,672.001,504.501,582.001,510.182,452,254
Mar. 20, 20201,597.001,734.001,550.001,678.501,602.304,651,823
Mar. 19, 20201,514.501,561.501,367.501,534.501,464.847,893,035
Mar. 18, 20201,689.501,697.501,521.221,546.001,475.813,839,053
Mar. 17, 20201,880.001,892.311,569.781,743.501,664.355,492,182
Mar. 16, 20201,870.001,922.501,726.501,826.001,743.103,412,161
Mar. 13, 20202,232.002,283.002,013.002,042.001,949.304,280,918
Mar. 12, 20202,271.002,277.002,125.002,143.002,045.712,627,930
Mar. 11, 20202,531.002,595.492,435.002,435.002,324.462,983,515
Mar. 10, 20202,528.002,598.002,462.002,467.002,355.002,008,651
Mar. 09, 20202,489.002,586.002,450.002,483.002,370.282,428,801
Mar. 06, 20202,719.002,731.002,618.002,692.002,569.792,347,638
Mar. 05, 20202,876.002,880.002,756.002,766.002,640.431,988,933
Mar. 05, 2020125 Dividend
Mar. 04, 20202,941.003,019.002,909.002,972.002,717.751,689,905
Mar. 03, 20202,890.003,019.002,890.002,942.002,690.322,119,145
Mar. 02, 20202,895.002,927.002,774.502,841.002,597.962,862,455
Feb. 28, 20202,796.002,883.002,737.022,839.002,596.134,341,287
Feb. 27, 20202,995.003,020.622,845.002,883.002,636.362,602,298
Feb. 26, 20203,077.003,100.812,995.003,078.002,814.682,024,382
Feb. 25, 20203,187.003,233.003,086.003,087.002,822.911,499,386
Feb. 24, 20203,210.003,227.003,160.003,184.002,911.611,546,028
Feb. 21, 20203,247.003,322.003,237.003,282.003,001.231,136,921
Feb. 20, 20203,279.003,328.003,261.003,261.002,982.031,180,951
Feb. 19, 20203,270.003,309.213,256.003,298.003,015.861,248,132
Feb. 18, 20203,231.003,276.003,215.003,243.002,965.57954,815
Feb. 17, 20203,249.003,271.003,234.003,247.002,969.232,266,594
Feb. 14, 20203,188.003,250.003,188.003,230.002,953.681,025,292
Feb. 13, 20203,192.003,203.183,150.003,181.002,908.87994,872
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...