Canada markets closed

Persimmon Plc (PSN.L)

LSE - LSE Delayed Price. Currency in GBp
Add to watchlist
2,496.00-21.00 (-0.83%)
At close: 4:35PM BST
Show:
Historical Prices
Frequency:
Daily
Currency in GBp
DateOpenHighLowClose*Adj Close**Volume
Sep. 18, 20202,524.002,533.002,458.002,496.002,496.001,577,179
Sep. 17, 20202,531.002,543.002,502.222,517.002,517.00542,929
Sep. 16, 20202,550.002,573.002,511.002,547.002,547.001,007,250
Sep. 15, 20202,500.002,556.002,500.002,547.002,547.00733,515
Sep. 14, 20202,531.002,545.002,476.482,492.002,492.00769,239
Sep. 11, 20202,549.002,577.002,527.002,529.002,529.00886,139
Sep. 10, 20202,475.002,559.002,475.002,539.002,539.001,089,299
Sep. 09, 20202,496.002,510.002,446.002,471.002,471.00770,947
Sep. 08, 20202,518.002,550.002,433.002,512.002,512.001,209,537
Sep. 07, 20202,529.002,580.002,522.002,565.002,565.001,326,333
Sep. 04, 20202,591.002,626.002,503.002,503.002,503.00975,701
Sep. 03, 20202,686.002,727.002,635.002,641.002,641.00949,144
Sep. 02, 20202,571.002,695.002,571.002,695.002,695.00763,976
Sep. 01, 20202,626.002,626.002,525.002,551.002,551.001,206,771
Aug. 28, 20202,604.002,630.002,565.002,620.002,620.00764,180
Aug. 27, 20202,638.002,650.002,612.002,612.002,612.00834,363
Aug. 27, 202040 Dividend
Aug. 26, 20202,652.002,701.002,632.002,690.002,650.001,363,892
Aug. 25, 20202,688.002,691.772,619.542,650.002,610.594,893,051
Aug. 24, 20202,680.002,734.802,632.562,688.002,648.031,471,446
Aug. 21, 20202,700.002,726.002,631.002,677.002,637.191,017,961
Aug. 20, 20202,704.002,744.002,675.722,691.002,650.991,026,771
Aug. 19, 20202,827.002,855.602,721.002,752.002,711.081,271,511
Aug. 18, 20202,668.002,834.002,659.402,822.002,780.041,826,059
Aug. 17, 20202,542.002,618.002,500.982,613.002,574.15942,440
Aug. 14, 20202,517.002,550.212,492.432,534.002,496.32979,468
Aug. 13, 20202,457.002,537.002,447.002,514.002,476.621,153,006
Aug. 12, 20202,404.002,497.002,385.002,466.002,429.33995,852
Aug. 11, 20202,401.002,436.002,381.592,403.002,367.27987,910
Aug. 10, 20202,422.002,454.002,370.002,385.002,349.54501,717
Aug. 07, 20202,365.002,420.002,333.002,407.002,371.21875,446
Aug. 06, 20202,447.002,468.002,364.002,364.002,328.85932,034
Aug. 05, 20202,459.002,474.002,438.002,456.002,419.48889,041
Aug. 04, 20202,495.002,508.002,425.002,430.002,393.871,611,748
Aug. 03, 20202,397.002,483.002,373.002,480.002,443.12484,697
Jul. 31, 20202,429.002,469.002,402.002,402.002,366.28928,545
Jul. 30, 20202,483.002,483.002,378.002,431.002,394.85882,080
Jul. 29, 20202,540.002,540.002,454.002,479.002,442.142,606,131
Jul. 28, 20202,467.002,571.002,467.002,536.002,498.293,756,508
Jul. 27, 20202,458.002,479.522,425.002,462.002,425.39403,284
Jul. 24, 20202,490.002,503.232,436.002,463.002,426.38524,611
Jul. 23, 20202,592.002,596.002,513.002,530.002,492.38607,037
Jul. 22, 20202,527.002,580.002,515.002,580.002,541.641,253,251
Jul. 21, 20202,648.002,648.002,516.002,527.002,489.421,168,148
Jul. 20, 2020------
Jul. 17, 20202,620.002,633.002,577.002,629.002,589.91919,341
Jul. 16, 20202,603.002,651.002,587.002,627.002,587.94628,858
Jul. 15, 20202,574.002,655.002,539.002,613.002,574.151,046,755
Jul. 14, 20202,606.002,611.202,534.002,543.002,505.191,144,335
Jul. 13, 20202,681.002,683.002,641.002,656.002,616.511,026,124
Jul. 10, 20202,577.002,646.002,549.002,635.002,595.821,296,260
Jul. 09, 20202,534.002,620.002,509.002,589.002,550.502,194,930
Jul. 08, 20202,416.002,497.022,374.002,433.002,396.821,332,446
Jul. 07, 20202,407.002,447.002,391.002,412.002,376.131,127,193
Jul. 06, 20202,371.002,412.002,335.802,398.002,362.341,279,326
Jul. 03, 20202,313.002,348.002,245.002,259.002,225.41771,241
Jul. 02, 20202,291.002,331.192,278.002,305.002,270.72836,130
Jul. 01, 20202,296.002,306.002,249.002,276.002,242.162,109,295
Jun. 30, 20202,299.002,311.002,258.002,286.002,252.011,046,826
Jun. 29, 20202,259.002,326.002,259.002,294.002,259.891,131,425
Jun. 26, 20202,290.002,302.002,241.002,283.002,249.05967,731
Jun. 25, 20202,261.002,275.002,181.002,265.002,231.32894,645
Jun. 24, 20202,348.002,348.002,249.002,259.002,225.41867,154
Jun. 23, 20202,376.002,391.002,324.002,362.002,326.881,114,905
Jun. 22, 20202,299.002,370.002,296.002,350.002,315.061,457,757
Jun. 19, 20202,320.002,347.002,292.002,332.002,297.321,884,998
Jun. 18, 20202,315.002,343.002,285.002,302.002,267.771,087,178
Jun. 17, 20202,329.002,393.002,321.002,340.002,305.202,068,029
Jun. 16, 20202,342.002,396.002,301.002,328.002,293.382,069,727
Jun. 15, 20202,253.002,352.002,231.002,267.002,233.29979,870
Jun. 12, 20202,272.002,389.002,224.002,324.002,289.441,335,544
Jun. 11, 20202,363.002,396.002,306.002,306.002,271.711,557,852
Jun. 11, 2020110 Dividend
Jun. 10, 20202,416.002,491.002,398.642,423.002,278.611,296,005
Jun. 09, 20202,522.002,559.002,398.002,405.002,261.681,470,729
Jun. 08, 20202,520.002,624.592,481.692,522.002,371.711,560,419
Jun. 05, 20202,500.002,549.892,496.002,540.002,388.631,408,796
Jun. 04, 20202,465.002,505.002,429.002,457.002,310.581,748,608
Jun. 03, 20202,408.002,493.212,367.402,478.002,330.331,352,623
Jun. 02, 20202,394.002,417.782,325.002,368.002,226.881,600,194
Jun. 01, 20202,332.002,389.002,292.002,389.002,246.631,216,371
May 29, 20202,316.002,335.002,275.842,293.002,156.354,676,628
May 28, 20202,311.002,378.002,272.002,340.002,200.552,324,618
May 27, 20202,334.002,342.002,251.002,269.002,133.782,045,155
May 26, 20202,244.002,337.002,223.002,327.002,188.332,025,965
May 22, 20202,095.002,172.002,071.002,164.002,035.041,878,521
May 21, 20202,100.002,154.002,084.002,128.002,001.193,949,168
May 20, 20202,178.002,192.002,079.672,120.001,993.661,165,051
May 19, 20202,239.002,254.032,141.442,196.002,065.131,198,721
May 18, 20202,130.002,209.002,106.002,209.002,077.361,321,974
May 15, 20202,052.002,112.402,052.002,099.001,973.911,396,721
May 14, 20202,113.002,121.001,990.502,049.001,926.892,013,333
May 13, 20202,200.002,229.002,130.002,151.002,022.821,658,300
May 12, 20202,209.002,256.002,100.002,180.002,050.091,691,329
May 11, 20202,313.002,319.002,198.002,218.002,085.821,913,985
May 07, 20202,251.002,305.002,233.002,282.002,146.011,616,141
May 06, 20202,212.002,276.002,186.002,250.002,115.922,624,948
May 05, 20202,246.002,246.002,192.002,212.002,080.181,098,358
May 04, 20202,171.002,245.002,128.002,201.002,069.841,013,086
May 01, 20202,161.002,230.872,146.002,206.002,074.54633,862
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...