Canada markets close in 2 hours 17 minutes

Persimmon Plc (PSN.L)

LSE - LSE Delayed Price. Currency in GBp (0.01 GBP)
Add to watchlist
1,282.50-9.50 (-0.74%)
At close: 04:36PM BST
Time Period:
Apr 25, 2023 - Apr 25, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 25, 20241,291.501,323.001,274.001,282.501,282.501,352,471
Apr 24, 20241,342.501,345.001,292.001,292.001,292.001,011,677
Apr 23, 20241,325.501,336.001,298.751,334.501,334.501,314,448
Apr 22, 20241,302.001,340.251,302.001,317.501,317.502,059,491
Apr 19, 20241,279.001,288.001,264.251,286.001,286.001,062,238
Apr 18, 20241,279.501,294.001,270.001,291.501,291.501,076,369
Apr 17, 20241,265.001,282.501,261.001,268.501,268.501,476,231
Apr 16, 20241,272.501,288.501,265.211,270.001,270.001,232,361
Apr 15, 20241,286.501,313.001,280.251,298.501,298.501,125,310
Apr 12, 20241,294.501,313.001,275.501,282.001,282.001,505,058
Apr 11, 20241,257.001,280.501,256.001,265.501,265.501,212,733
Apr 10, 20241,293.501,315.501,258.001,265.501,265.501,865,032
Apr 09, 20241,274.001,286.501,264.051,277.001,277.00948,606
Apr 08, 20241,275.001,292.501,272.001,280.501,280.501,219,089
Apr 05, 20241,275.001,282.501,268.851,278.001,278.001,057,299
Apr 04, 20241,270.501,301.001,269.501,293.501,293.501,270,325
Apr 03, 20241,264.001,300.501,256.001,273.001,273.002,319,499
Apr 02, 20241,300.501,318.501,270.001,270.001,270.001,885,150
Mar 28, 20241,311.001,320.001,301.501,316.001,316.00919,415
Mar 27, 20241,302.001,306.501,292.001,303.501,303.501,140,165
Mar 26, 20241,300.001,305.001,282.001,300.501,300.501,365,151
Mar 25, 20241,331.001,333.001,300.501,302.001,302.002,685,385
Mar 22, 20241,335.001,348.001,318.501,336.001,336.001,254,734
Mar 21, 20241,310.001,340.501,303.001,334.001,334.001,564,132
Mar 20, 20241,287.001,301.001,277.811,293.501,293.501,023,414
Mar 19, 20241,284.001,289.001,258.501,263.001,263.005,107,525
Mar 18, 20241,289.501,314.001,282.001,289.501,289.501,393,139
Mar 15, 20241,277.501,295.501,267.001,287.501,287.509,176,111
Mar 14, 20241,307.501,315.751,284.001,286.001,286.002,301,976
Mar 13, 20241,313.001,334.501,296.501,306.501,306.501,966,316
Mar 12, 20241,340.501,352.501,299.461,324.001,324.002,502,772
Mar 11, 20241,349.501,380.001,345.001,374.501,374.50957,204
Mar 08, 20241,377.001,381.241,345.001,355.001,355.001,892,605
Mar 07, 20241,374.001,389.501,363.001,372.501,372.501,001,438
Mar 06, 20241,387.501,429.001,360.001,371.001,371.001,805,754
Mar 05, 20241,388.001,394.501,370.501,385.001,385.00566,163
Mar 04, 20241,386.001,400.001,367.251,400.001,400.00881,349
Mar 01, 20241,380.001,386.501,361.251,386.501,386.50948,761
Feb 29, 20241,340.001,371.751,340.001,363.501,363.502,444,257
Feb 28, 20241,375.001,383.501,331.501,331.501,331.502,554,398
Feb 27, 20241,381.501,384.501,349.501,370.501,370.501,400,401
Feb 26, 20241,373.001,399.501,351.001,379.501,379.501,774,966
Feb 23, 20241,419.001,430.001,403.001,412.501,412.501,465,727
Feb 22, 20241,433.001,438.501,400.001,414.001,414.001,549,458
Feb 21, 20241,427.501,435.751,414.451,421.001,421.00551,703
Feb 20, 20241,419.501,443.001,407.501,428.501,428.50715,042
Feb 19, 20241,423.501,429.001,406.001,420.001,420.00806,025
Feb 16, 20241,429.501,440.501,420.001,422.001,422.00804,376
Feb 15, 20241,419.001,434.501,410.001,420.501,420.50673,042
Feb 14, 20241,382.001,421.001,382.001,403.501,403.50966,871
Feb 13, 20241,411.501,414.291,353.001,361.501,361.501,487,247
Feb 12, 20241,410.501,419.001,399.641,419.001,419.00542,011
Feb 09, 20241,372.001,403.751,372.001,400.501,400.501,471,956
Feb 08, 20241,436.501,449.501,371.501,377.001,377.001,604,067
Feb 07, 20241,443.001,464.001,406.001,439.001,439.001,866,036
Feb 06, 20241,423.001,436.001,410.251,427.001,427.00636,055
Feb 05, 20241,440.001,454.501,407.001,411.001,411.00905,795
Feb 02, 20241,460.501,475.751,438.001,446.501,446.50849,188
Feb 01, 20241,449.001,462.501,432.001,442.501,442.501,193,296
Jan 31, 20241,457.501,469.501,451.501,463.001,463.00832,043
Jan 30, 20241,448.501,460.001,419.501,457.501,457.50869,823
Jan 29, 20241,460.001,465.611,439.501,450.001,450.001,832,826
Jan 26, 20241,465.501,480.501,448.251,472.501,472.50902,851
Jan 25, 20241,445.501,461.501,440.501,461.501,461.501,313,113
Jan 24, 20241,448.001,459.501,433.501,454.001,454.00839,701
Jan 23, 20241,497.001,501.001,450.001,450.001,450.001,646,371
Jan 22, 2024------
Jan 19, 20241,470.001,475.001,430.001,438.001,438.001,396,183
Jan 18, 20241,402.001,427.501,398.001,425.001,425.001,104,868
Jan 17, 20241,435.001,435.001,385.501,395.501,395.501,615,743
Jan 16, 20241,452.001,487.001,449.501,468.501,468.503,704,791
Jan 15, 20241,434.501,450.501,413.001,450.501,450.508,300,349
Jan 12, 20241,450.001,468.001,422.501,429.001,429.00703,455
Jan 11, 20241,500.001,500.001,445.001,446.001,446.001,309,748
Jan 10, 20241,420.001,481.501,416.501,478.501,478.501,545,771
Jan 09, 20241,447.501,447.501,391.501,391.501,391.501,562,752
Jan 08, 20241,391.501,454.001,390.001,454.001,454.001,387,645
Jan 05, 20241,372.501,400.001,363.501,397.001,397.001,191,354
Jan 04, 20241,355.501,389.001,352.751,387.001,387.00859,503
Jan 03, 20241,362.001,375.501,345.501,358.001,358.00936,109
Jan 02, 20241,396.001,412.501,371.501,378.501,378.50617,147
Dec 29, 20231,386.501,393.001,377.501,389.001,389.00247,091
Dec 28, 20231,393.501,397.001,374.251,383.501,383.50411,716
Dec 27, 20231,392.001,402.001,377.501,390.001,390.001,260,231
Dec 22, 20231,360.501,388.501,349.501,388.501,388.50448,510
Dec 21, 20231,371.001,388.001,362.501,372.501,372.50676,142
Dec 20, 20231,403.001,425.001,351.001,385.001,385.001,206,972
Dec 19, 20231,352.501,375.501,340.001,359.501,359.503,942,354
Dec 18, 20231,345.001,369.501,332.001,349.501,349.50645,141
Dec 15, 20231,366.501,384.501,349.001,361.001,361.001,922,111
Dec 14, 20231,331.501,371.001,330.501,358.001,358.001,395,783
Dec 13, 20231,302.501,324.001,285.501,285.501,285.501,802,793
Dec 12, 20231,311.001,326.501,286.001,288.501,288.50810,171
Dec 11, 20231,307.001,317.001,296.501,311.501,311.50603,129
Dec 08, 20231,311.001,320.001,292.501,309.501,309.501,302,586
Dec 07, 20231,305.001,313.851,236.501,308.501,308.501,029,991
Dec 06, 20231,278.001,304.001,267.001,298.501,298.502,370,316
Dec 05, 20231,274.001,295.501,266.001,275.501,275.502,575,238
Dec 04, 20231,273.001,295.501,267.501,281.501,281.50784,744
Dec 01, 20231,258.501,286.001,256.001,277.501,277.50762,810
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...