Persimmon (PSN) Share Price

Retail Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Persimmon

Date Open High Low Close* Volume
12/04/2019 2,277.00p 2,291.00p 2,251.00p 2,285.00p 778325
11/04/2019 2,210.00p 2,269.28p 2,188.52p 2,264.00p 937654
10/04/2019 2,178.00p 2,199.00p 2,156.00p 2,177.00p 658383
09/04/2019 2,213.00p 2,220.00p 2,170.00p 2,179.00p 995219
08/04/2019 2,218.00p 2,241.36p 2,206.00p 2,214.00p 841774
05/04/2019 2,257.00p 2,258.18p 2,206.00p 2,225.00p 942652
04/04/2019 2,245.00p 2,260.00p 2,217.00p 2,246.00p 843252
03/04/2019 2,182.00p 2,244.90p 2,176.75p 2,241.00p 1272802
02/04/2019 2,193.00p 2,193.00p 2,131.00p 2,162.00p 1324688
01/04/2019 2,187.00p 2,200.00p 2,161.00p 2,171.00p 712359
29/03/2019 2,190.00p 2,204.00p 2,142.00p 2,170.00p 1412920
28/03/2019 2,205.00p 2,211.00p 2,158.00p 2,173.00p 704963
27/03/2019 2,149.00p 2,211.00p 2,148.00p 2,198.00p 978082
26/03/2019 2,196.00p 2,329.00p 2,157.00p 2,160.00p 1263141
25/03/2019 2,136.00p 2,156.00p 2,115.00p 2,155.00p 918358
22/03/2019 2,162.00p 2,186.92p 2,134.00p 2,138.00p 938780
21/03/2019 2,201.00p 2,203.00p 2,129.00p 2,160.00p 1542373
20/03/2019 2,305.00p 2,305.00p 2,209.00p 2,212.00p 1178303
19/03/2019 2,289.00p 2,314.00p 2,283.08p 2,305.00p 738647
18/03/2019 2,294.00p 2,305.36p 2,255.00p 2,284.00p 704129
15/03/2019 2,272.00p 2,295.00p 2,267.83p 2,294.00p 1407022
14/03/2019 2,243.00p 2,300.00p 2,233.50p 2,265.00p 1398137
13/03/2019 2,207.00p 2,245.19p 2,200.00p 2,237.00p 918657
12/03/2019 2,206.00p 2,280.00p 2,200.00p 2,228.00p 1597106
11/03/2019 2,237.00p 2,255.00p 2,171.00p 2,187.00p 1792910
08/03/2019 2,243.00p 2,251.00p 2,218.61p 2,248.00p 964604
07/03/2019 2,303.00p 2,304.00p 2,232.00p 2,250.00p 1531134
06/03/2019 2,477.00p 2,480.00p 2,433.00p 2,433.00p 1696699
05/03/2019 2,457.00p 2,472.00p 2,427.00p 2,471.00p 1002897
04/03/2019 2,478.00p 2,480.35p 2,453.00p 2,460.00p 1320836
01/03/2019 2,444.00p 2,457.86p 2,428.06p 2,433.00p 975510
28/02/2019 2,454.00p 2,465.00p 2,397.00p 2,433.00p 1669020
27/02/2019 2,403.00p 2,459.00p 2,393.00p 2,452.00p 1528667
26/02/2019 2,349.00p 2,464.00p 2,340.00p 2,396.00p 1905057
25/02/2019 2,350.00p 2,362.00p 2,262.00p 2,352.00p 2583408
22/02/2019 2,465.00p 2,495.43p 2,449.00p 2,468.00p 924359
21/02/2019 2,448.00p 2,470.00p 2,433.00p 2,460.00p 866877
20/02/2019 2,447.00p 2,463.00p 2,426.00p 2,441.00p 735755
19/02/2019 2,422.00p 2,441.00p 2,416.00p 2,431.00p 681585
18/02/2019 2,407.00p 2,455.00p 2,394.00p 2,420.00p 677195
15/02/2019 2,407.00p 2,423.00p 2,384.00p 2,405.00p 876572
14/02/2019 2,442.00p 2,456.00p 2,398.00p 2,403.00p 896160
13/02/2019 2,406.00p 2,462.23p 2,406.00p 2,433.00p 1005249
12/02/2019 2,440.00p 2,460.00p 2,389.00p 2,395.00p 972721
11/02/2019 2,417.00p 2,446.01p 2,383.00p 2,445.00p 903271
08/02/2019 2,372.00p 2,413.00p 2,372.00p 2,399.00p 802033
07/02/2019 2,434.00p 2,447.86p 2,378.00p 2,378.00p 941195
06/02/2019 2,435.00p 2,481.00p 2,427.15p 2,441.00p 1421712
05/02/2019 2,406.00p 2,434.20p 2,393.00p 2,433.00p 933958
04/02/2019 2,408.00p 2,417.22p 2,389.00p 2,402.00p 752840
01/02/2019 2,386.00p 2,415.00p 2,374.46p 2,411.00p 1202824
31/01/2019 2,390.00p 2,435.00p 2,370.00p 2,375.00p 1455165
30/01/2019 2,396.00p 2,423.00p 2,364.00p 2,408.00p 968204
29/01/2019 2,347.00p 2,413.30p 2,317.00p 2,386.00p 1540482
28/01/2019 2,373.00p 2,412.00p 2,341.00p 2,356.00p 1231213
25/01/2019 2,377.00p 2,401.00p 2,371.00p 2,392.00p 984425
24/01/2019 2,366.00p 2,398.00p 2,345.00p 2,380.00p 860651
23/01/2019 2,371.00p 2,401.00p 2,352.00p 2,371.00p 1406156
22/01/2019 2,386.00p 2,412.00p 2,376.00p 2,390.00p 809964
21/01/2019 2,382.00p 2,401.00p 2,344.00p 2,388.00p 1190679
18/01/2019 2,324.00p 2,419.00p 2,324.00p 2,395.00p 1561436
17/01/2019 2,296.00p 2,316.00p 2,268.00p 2,315.00p 1326259
16/01/2019 2,213.00p 2,360.00p 2,205.00p 2,320.00p 2361868
15/01/2019 2,275.00p 2,286.00p 2,187.00p 2,201.00p 1714929
14/01/2019 2,191.00p 2,245.00p 2,175.00p 2,229.00p 1546849
11/01/2019 2,168.00p 2,224.00p 2,143.00p 2,203.00p 1889374
10/01/2019 2,096.00p 2,125.21p 2,073.39p 2,111.00p 1010689
09/01/2019 2,076.00p 2,154.00p 2,065.00p 2,106.00p 1799106
08/01/2019 2,009.00p 2,099.00p 1,994.80p 2,040.00p 1597460
07/01/2019 2,007.00p 2,040.00p 2,000.40p 2,008.00p 1088404
04/01/2019 1,976.00p 2,018.00p 1,963.50p 2,006.00p 1241926
03/01/2019 1,921.00p 1,986.00p 1,920.50p 1,947.00p 662641
02/01/2019 1,912.00p 1,961.50p 1,893.00p 1,940.50p 722351
31/12/2018 1,933.50p 1,954.50p 1,907.50p 1,930.00p 339300
28/12/2018 1,903.00p 1,945.00p 1,884.00p 1,934.50p 575700
27/12/2018 1,910.00p 1,927.00p 1,868.83p 1,882.00p 784950
24/12/2018 1,897.00p 1,927.50p 1,883.50p 1,901.50p 202362
21/12/2018 1,884.00p 1,930.50p 1,877.50p 1,903.00p 2168244
20/12/2018 1,859.00p 1,924.50p 1,839.06p 1,896.00p 1232475
19/12/2018 1,879.00p 1,943.50p 1,864.50p 1,893.00p 1108307
18/12/2018 1,848.50p 1,908.00p 1,838.50p 1,869.00p 1292687
17/12/2018 1,899.00p 1,899.00p 1,834.50p 1,859.50p 984217
14/12/2018 1,926.00p 1,949.10p 1,880.50p 1,897.00p 1166615
13/12/2018 1,988.50p 1,998.00p 1,942.00p 1,949.50p 1441699
12/12/2018 1,899.00p 1,990.39p 1,870.50p 1,971.00p 2093099
11/12/2018 1,877.50p 1,912.00p 1,835.00p 1,890.50p 1282997
10/12/2018 1,928.00p 1,940.00p 1,857.00p 1,861.00p 1244742
07/12/2018 1,960.00p 2,003.00p 1,938.00p 1,946.00p 1616283
06/12/2018 1,976.00p 1,990.00p 1,936.50p 1,942.50p 1590094
05/12/2018 1,835.00p 2,002.00p 1,824.70p 1,995.50p 3105256
04/12/2018 1,890.00p 1,912.50p 1,844.87p 1,864.00p 1807228
03/12/2018 1,928.50p 1,933.00p 1,878.25p 1,893.00p 1590647
30/11/2018 1,970.50p 1,979.50p 1,888.50p 1,900.00p 2578400
29/11/2018 2,028.00p 2,049.00p 1,964.00p 1,965.50p 1433280
28/11/2018 2,110.00p 2,124.00p 2,012.00p 2,014.00p 1757062
27/11/2018 2,169.00p 2,169.00p 2,100.00p 2,113.00p 1404524
26/11/2018 2,200.00p 2,213.00p 2,157.00p 2,171.00p 831130
23/11/2018 2,134.00p 2,182.00p 2,125.00p 2,175.00p 1163822
22/11/2018 2,092.00p 2,172.00p 2,047.00p 2,122.00p 1724098
21/11/2018 2,089.00p 2,105.00p 2,045.00p 2,101.00p 979260
20/11/2018 2,104.00p 2,104.00p 2,055.68p 2,073.00p 1274019
19/11/2018 2,121.00p 2,147.00p 2,088.54p 2,106.00p 1403664
16/11/2018 2,178.00p 2,226.40p 2,120.00p 2,128.00p 1573224
15/11/2018 2,357.00p 2,378.00p 2,112.00p 2,179.00p 3274840
14/11/2018 2,375.00p 2,394.00p 2,338.00p 2,352.00p 1249903
13/11/2018 2,320.00p 2,384.00p 2,289.00p 2,375.00p 1305100
12/11/2018 2,394.00p 2,394.00p 2,301.00p 2,316.00p 880998
09/11/2018 2,390.00p 2,404.00p 2,347.00p 2,386.00p 938579
08/11/2018 2,368.00p 2,408.00p 2,350.00p 2,397.00p 1873957
07/11/2018 2,361.00p 2,400.52p 2,336.00p 2,369.00p 1122113
06/11/2018 2,368.00p 2,369.00p 2,323.00p 2,356.00p 1216991
05/11/2018 2,389.00p 2,407.00p 2,370.00p 2,373.00p 879194
02/11/2018 2,396.00p 2,402.00p 2,347.00p 2,387.00p 814257
01/11/2018 2,279.00p 2,450.00p 2,276.00p 2,363.00p 1492427
31/10/2018 2,295.00p 2,326.00p 2,283.00p 2,294.00p 1123007
30/10/2018 2,229.00p 2,298.00p 2,208.00p 2,276.00p 1169397
29/10/2018 2,189.00p 2,263.00p 2,189.00p 2,226.00p 876713
26/10/2018 2,184.00p 2,207.00p 2,168.00p 2,186.00p 864626
25/10/2018 2,188.00p 2,213.50p 2,181.06p 2,207.00p 797176
24/10/2018 2,199.00p 2,221.00p 2,183.00p 2,200.00p 852982
23/10/2018 2,171.00p 2,206.00p 2,168.00p 2,194.00p 1116385
22/10/2018 2,155.00p 2,219.00p 2,153.00p 2,190.00p 1139364
19/10/2018 2,214.00p 2,214.00p 2,154.00p 2,162.00p 957257
18/10/2018 2,179.00p 2,221.00p 2,179.00p 2,209.00p 765487
17/10/2018 2,258.00p 2,258.00p 2,193.00p 2,198.00p 1055320
16/10/2018 2,218.00p 2,269.00p 2,207.00p 2,259.00p 1083609
15/10/2018 2,223.00p 2,244.00p 2,198.26p 2,211.00p 852753
12/10/2018 2,200.00p 2,281.00p 2,182.00p 2,249.00p 1683716
11/10/2018 2,229.00p 2,229.00p 2,178.00p 2,178.00p 1218072
10/10/2018 2,279.00p 2,289.00p 2,257.00p 2,261.00p 952408
09/10/2018 2,287.00p 2,289.00p 2,256.50p 2,276.00p 648008
08/10/2018 2,312.00p 2,317.00p 2,283.00p 2,283.00p 609125
05/10/2018 2,317.00p 2,321.00p 2,289.00p 2,311.00p 998878
04/10/2018 2,344.00p 2,344.00p 2,294.00p 2,303.00p 788424
03/10/2018 2,306.00p 2,342.00p 2,295.42p 2,332.00p 777251
02/10/2018 2,312.00p 2,322.00p 2,296.00p 2,309.00p 1042020
01/10/2018 2,365.00p 2,367.00p 2,302.73p 2,318.00p 1262566
28/09/2018 2,382.00p 2,382.00p 2,354.00p 2,365.00p 764479
27/09/2018 2,374.00p 2,398.00p 2,356.00p 2,386.00p 657553
26/09/2018 2,385.00p 2,385.00p 2,351.00p 2,374.00p 694922
25/09/2018 2,364.00p 2,396.00p 2,358.00p 2,381.00p 672507
24/09/2018 2,358.00p 2,370.00p 2,348.00p 2,359.00p 693592
21/09/2018 2,445.00p 2,452.00p 2,363.00p 2,366.00p 1614498
20/09/2018 2,427.00p 2,435.00p 2,406.00p 2,434.00p 742728
19/09/2018 2,394.00p 2,435.00p 2,385.00p 2,423.00p 784927
18/09/2018 2,387.00p 2,412.50p 2,376.00p 2,385.00p 792618
17/09/2018 2,374.00p 2,399.00p 2,369.00p 2,383.00p 877875
14/09/2018 2,365.00p 2,388.00p 2,352.00p 2,387.00p 520198
13/09/2018 2,386.00p 2,386.00p 2,345.00p 2,368.00p 534211
12/09/2018 2,369.00p 2,395.40p 2,363.00p 2,382.00p 781870
11/09/2018 2,379.00p 2,385.00p 2,348.00p 2,372.00p 787941
10/09/2018 2,383.00p 2,390.00p 2,357.00p 2,374.00p 650236
07/09/2018 2,392.00p 2,400.00p 2,341.00p 2,369.00p 814173
06/09/2018 2,369.00p 2,397.00p 2,361.00p 2,392.00p 1097379
05/09/2018 2,352.00p 2,379.00p 2,334.00p 2,372.00p 1173397
04/09/2018 2,445.00p 2,461.00p 2,354.00p 2,358.00p 1368691
03/09/2018 2,426.00p 2,443.00p 2,377.41p 2,438.00p 663039
31/08/2018 2,469.00p 2,474.00p 2,428.00p 2,433.00p 1145035
30/08/2018 2,460.00p 2,485.00p 2,451.00p 2,468.00p 638574
29/08/2018 2,487.00p 2,498.00p 2,450.00p 2,469.00p 1006857
28/08/2018 2,475.00p 2,490.46p 2,460.00p 2,488.00p 1030667
24/08/2018 2,480.00p 2,485.00p 2,442.00p 2,454.00p 972985
23/08/2018 2,471.00p 2,505.00p 2,453.00p 2,489.00p 1141267
22/08/2018 2,441.00p 2,486.00p 2,440.00p 2,467.00p 2559796
21/08/2018 2,460.00p 2,500.00p 2,423.00p 2,440.00p 1838444
20/08/2018 2,453.00p 2,464.00p 2,417.00p 2,444.00p 1102338
17/08/2018 2,464.00p 2,470.00p 2,414.00p 2,462.00p 759879
16/08/2018 2,434.00p 2,477.00p 2,407.00p 2,469.00p 863041
15/08/2018 2,443.00p 2,460.00p 2,407.00p 2,422.00p 834800
14/08/2018 2,472.00p 2,477.00p 2,429.00p 2,443.00p 639963
13/08/2018 2,475.00p 2,475.00p 2,437.00p 2,464.00p 746781
10/08/2018 2,472.00p 2,481.67p 2,462.58p 2,474.00p 812406
09/08/2018 2,501.00p 2,503.00p 2,463.34p 2,479.00p 758738
08/08/2018 2,464.00p 2,502.00p 2,450.30p 2,501.00p 777547
07/08/2018 2,446.00p 2,491.00p 2,446.00p 2,483.00p 674007
06/08/2018 2,446.00p 2,468.00p 2,442.00p 2,461.00p 555713
03/08/2018 2,429.00p 2,450.00p 2,409.00p 2,437.00p 717593
02/08/2018 2,457.00p 2,460.00p 2,401.50p 2,413.00p 1263279
01/08/2018 2,482.00p 2,492.00p 2,439.00p 2,464.00p 838115
31/07/2018 2,461.00p 2,501.00p 2,449.00p 2,482.00p 911090
30/07/2018 2,453.00p 2,470.00p 2,449.00p 2,457.00p 751026
27/07/2018 2,470.00p 2,481.00p 2,458.00p 2,463.00p 458613
26/07/2018 2,476.00p 2,487.00p 2,459.00p 2,465.00p 896055
25/07/2018 2,476.00p 2,508.00p 2,462.00p 2,475.00p 1154225
24/07/2018 2,457.00p 2,471.00p 2,436.00p 2,457.00p 679472
23/07/2018 2,485.00p 2,500.00p 2,430.00p 2,433.00p 649326
20/07/2018 2,511.00p 2,519.00p 2,486.00p 2,504.00p 680118
19/07/2018 2,486.00p 2,523.40p 2,478.00p 2,509.00p 704697
18/07/2018 2,521.00p 2,523.00p 2,489.00p 2,491.00p 880981
17/07/2018 2,476.00p 2,508.00p 2,476.00p 2,501.00p 859562
16/07/2018 2,489.00p 2,494.40p 2,456.00p 2,474.00p 764030
13/07/2018 2,493.00p 2,515.00p 2,471.00p 2,482.00p 1024282
12/07/2018 2,485.00p 2,503.00p 2,468.00p 2,484.00p 959267
11/07/2018 2,485.00p 2,498.00p 2,471.00p 2,485.00p 1215601
10/07/2018 2,512.00p 2,512.00p 2,470.00p 2,496.00p 1178538
09/07/2018 2,474.00p 2,483.00p 2,444.00p 2,475.00p 891011
06/07/2018 2,485.00p 2,485.00p 2,450.00p 2,470.00p 807937
05/07/2018 2,532.00p 2,551.00p 2,447.00p 2,475.00p 1604129
04/07/2018 2,494.00p 2,496.00p 2,471.00p 2,482.00p 844916
03/07/2018 2,502.00p 2,517.00p 2,488.00p 2,496.00p 1296470

*Close Price adjusted for both dividends and splits