Canada markets open in 5 hours 30 minutes

Persimmon Plc (PSN.L)

LSE - LSE Delayed Price. Currency in GBp (0.01 GBP)
Add to watchlist
1,289.50+2.00 (+0.16%)
As of 04:35PM GMT. Market open.
Time Period:
Mar 19, 2023 - Mar 19, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 18, 20240.000.000.001,289.501,289.5013,857,760
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
Nov 30, 20231,252.001,268.001,249.501,251.501,251.502,276,666
Nov 29, 20231,243.001,262.501,241.501,259.001,259.00817,124
Nov 28, 20231,252.001,272.501,227.501,246.501,246.501,212,739
Nov 27, 20231,247.001,269.001,244.001,261.501,261.50496,888
Nov 24, 20231,251.001,261.501,240.001,257.001,257.00575,419
Nov 23, 20231,241.001,276.001,232.501,253.001,253.00751,010
Nov 22, 20231,245.001,272.001,230.001,251.501,251.501,382,011
Nov 21, 20231,226.001,265.501,226.001,247.001,247.001,391,763
Nov 20, 20231,230.001,251.001,228.001,251.001,251.00595,700
Nov 17, 20231,213.001,240.801,202.501,240.001,240.001,286,619
Nov 16, 20231,234.501,244.001,213.001,215.001,215.001,126,684
Nov 15, 20231,257.501,295.501,232.001,236.501,236.501,515,550
Nov 14, 20231,173.001,241.001,161.501,239.501,239.503,185,151
Nov 13, 20231,153.501,171.001,137.501,170.501,170.502,271,319
Nov 10, 20231,158.501,165.001,129.001,149.001,149.001,137,820
Nov 09, 20231,142.501,176.501,135.001,176.501,176.501,783,360
Nov 08, 20231,130.001,162.001,120.001,143.001,143.001,328,010
Nov 07, 20231,084.001,155.041,075.001,145.501,145.502,143,279
Nov 06, 20231,112.001,120.501,081.281,081.501,081.504,983,320
Nov 03, 20231,078.001,135.001,062.001,115.501,115.501,597,511
Nov 02, 20231,044.501,082.001,023.001,072.001,072.001,594,426
Nov 01, 20231,023.501,033.001,002.501,032.001,032.001,027,395
Oct 31, 20231,002.001,033.00987.201,016.001,016.00980,224
Oct 30, 2023992.201,016.50987.201,004.001,004.00988,472
Oct 27, 2023983.80995.80971.20985.20985.20615,691
Oct 26, 2023946.60978.00925.00978.00978.00706,727
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...