Persimmon (PSN) Share Price

Retail Sector

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

Date Open High Low Close* Volume
29/06/2016 1,365.00p 1,444.00p 1,348.00p 1,444.00p 3903614
28/06/2016 1,360.00p 1,423.00p 1,306.27p 1,344.00p 5483964
27/06/2016 1,494.00p 1,520.00p 1,170.00p 1,310.00p 8173145
24/06/2016 1,250.00p 1,783.00p 1,249.81p 1,520.00p 7396150
23/06/2016 2,091.00p 2,128.00p 2,068.00p 2,098.00p 1166645
22/06/2016 2,061.00p 2,094.85p 2,052.00p 2,086.00p 1548590
21/06/2016 2,049.00p 2,081.00p 2,017.56p 2,046.00p 990701
20/06/2016 1,980.00p 2,058.00p 1,980.00p 2,056.00p 1374456
17/06/2016 1,875.00p 1,945.00p 1,872.00p 1,942.00p 1939600
16/06/2016 1,882.00p 1,916.00p 1,868.00p 1,868.00p 1067798
15/06/2016 1,907.00p 1,923.00p 1,892.00p 1,904.00p 1593588
14/06/2016 1,938.00p 1,955.00p 1,889.00p 1,889.00p 1143916
13/06/2016 1,964.00p 1,971.00p 1,930.62p 1,939.00p 801429
10/06/2016 2,015.00p 2,023.00p 1,971.00p 1,976.00p 645150
09/06/2016 2,011.00p 2,026.00p 1,929.00p 2,019.00p 815906
08/06/2016 1,998.00p 2,028.00p 1,994.06p 2,024.00p 961062
07/06/2016 2,027.00p 2,041.00p 1,999.00p 2,011.00p 1359791
06/06/2016 2,054.00p 2,060.00p 2,009.00p 2,027.00p 907251
03/06/2016 2,076.00p 2,083.00p 2,040.00p 2,057.00p 699230
02/06/2016 2,035.00p 2,080.37p 2,022.00p 2,072.00p 911298
01/06/2016 2,094.00p 2,098.00p 2,034.00p 2,038.00p 1239033
31/05/2016 2,116.00p 2,128.00p 2,095.00p 2,102.00p 1227331
27/05/2016 2,121.00p 2,127.00p 2,097.00p 2,112.00p 656564
26/05/2016 2,104.00p 2,125.00p 2,100.00p 2,121.00p 667211
25/05/2016 2,160.00p 2,166.00p 2,089.00p 2,113.00p 1131690
24/05/2016 2,079.00p 2,151.00p 2,066.00p 2,144.00p 1101076
23/05/2016 2,094.00p 2,106.00p 2,083.00p 2,084.00p 1870757
20/05/2016 2,029.00p 2,103.00p 2,018.00p 2,090.00p 927944
19/05/2016 2,011.00p 2,042.00p 2,010.00p 2,027.00p 971267
18/05/2016 2,012.00p 2,055.00p 1,999.00p 2,030.00p 1194922
17/05/2016 1,983.00p 2,038.00p 1,983.00p 2,010.00p 1193604
16/05/2016 1,946.00p 1,980.00p 1,946.00p 1,980.00p 532240
13/05/2016 1,949.00p 1,964.00p 1,920.00p 1,961.00p 679895
12/05/2016 1,951.00p 1,973.00p 1,933.00p 1,951.00p 648743
11/05/2016 1,957.00p 1,989.00p 1,949.27p 1,957.00p 673007
10/05/2016 1,982.00p 1,997.00p 1,952.00p 1,963.00p 834623
09/05/2016 1,965.00p 1,984.00p 1,959.00p 1,969.00p 513333
06/05/2016 1,952.00p 1,961.00p 1,936.00p 1,951.00p 781550
05/05/2016 1,971.00p 1,981.00p 1,947.00p 1,950.00p 422358
04/05/2016 1,982.00p 1,998.00p 1,964.00p 1,969.00p 767090
03/05/2016 1,989.00p 2,000.00p 1,967.00p 1,976.00p 831623
29/04/2016 1,983.00p 2,004.00p 1,974.00p 1,987.00p 1033837
28/04/2016 1,999.00p 2,010.00p 1,977.00p 1,999.00p 864444
27/04/2016 1,972.00p 2,002.00p 1,945.00p 2,000.00p 1259341
26/04/2016 1,928.00p 1,975.00p 1,919.59p 1,969.00p 1470991
25/04/2016 1,896.00p 1,925.00p 1,894.00p 1,919.00p 1026468
22/04/2016 1,897.00p 1,931.00p 1,882.00p 1,892.00p 1316373
21/04/2016 1,861.00p 1,882.00p 1,833.00p 1,882.00p 1396542
20/04/2016 1,858.00p 1,880.00p 1,844.00p 1,865.00p 1505898
19/04/2016 1,874.00p 1,877.00p 1,847.00p 1,859.00p 1814019
18/04/2016 1,861.00p 1,899.80p 1,860.00p 1,868.00p 839572
15/04/2016 1,908.00p 1,908.00p 1,857.00p 1,870.00p 1438276
14/04/2016 2,021.00p 2,025.00p 1,881.00p 1,900.00p 2755433
13/04/2016 1,993.00p 2,029.00p 1,985.00p 2,021.00p 1363690
12/04/2016 1,989.00p 1,995.00p 1,938.00p 1,960.00p 1724141
11/04/2016 2,056.00p 2,063.00p 1,994.00p 1,995.00p 874050
08/04/2016 2,073.00p 2,094.00p 2,057.00p 2,064.00p 785379
07/04/2016 2,130.00p 2,144.00p 2,062.00p 2,072.00p 969988
06/04/2016 2,128.00p 2,140.00p 2,096.00p 2,134.00p 1122356
05/04/2016 2,102.00p 2,141.00p 2,091.00p 2,123.00p 883210
04/04/2016 2,106.00p 2,123.00p 2,091.30p 2,107.00p 558086
01/04/2016 2,068.00p 2,123.00p 2,056.00p 2,108.00p 1023047
31/03/2016 2,098.00p 2,105.00p 2,077.00p 2,085.00p 1263825
30/03/2016 2,123.00p 2,134.00p 2,065.00p 2,102.00p 1088533
29/03/2016 2,088.00p 2,105.00p 2,066.00p 2,105.00p 891145
24/03/2016 2,091.00p 2,111.00p 2,073.00p 2,077.00p 924362
23/03/2016 2,076.00p 2,107.00p 2,076.00p 2,107.00p 860277
22/03/2016 2,076.00p 2,086.05p 2,049.00p 2,076.00p 1096474
21/03/2016 2,073.00p 2,096.00p 2,067.00p 2,079.00p 592978
18/03/2016 2,104.00p 2,119.00p 2,071.00p 2,087.00p 1610236
17/03/2016 2,098.00p 2,145.00p 2,079.00p 2,113.00p 1417652
16/03/2016 2,035.00p 2,092.00p 2,031.00p 2,074.00p 807512
15/03/2016 2,029.00p 2,039.00p 2,011.00p 2,026.00p 750725
14/03/2016 1,994.00p 2,047.00p 1,994.00p 2,034.00p 819193
11/03/2016 1,977.00p 1,995.00p 1,965.00p 1,990.00p 739885
10/03/2016 2,002.00p 2,010.00p 1,952.00p 1,953.00p 2112777
09/03/2016 1,968.00p 2,012.73p 1,963.00p 1,999.00p 978394
08/03/2016 1,974.00p 2,084.07p 1,960.81p 1,968.00p 1066670
07/03/2016 1,981.00p 2,032.00p 1,979.00p 1,994.00p 1158562
04/03/2016 2,002.00p 2,009.00p 1,960.00p 1,992.00p 1322364
03/03/2016 2,057.00p 2,057.00p 1,980.50p 1,998.00p 1473728
02/03/2016 2,230.00p 2,255.00p 2,108.00p 2,144.00p 1916016
01/03/2016 2,180.00p 2,219.00p 2,167.00p 2,214.00p 1396151
29/02/2016 2,208.00p 2,227.00p 2,181.00p 2,184.00p 1942148
26/02/2016 2,156.00p 2,226.00p 2,146.00p 2,219.00p 1552716
25/02/2016 2,103.00p 2,137.00p 2,049.00p 2,137.00p 1921390
24/02/2016 2,050.00p 2,089.00p 2,045.00p 2,075.00p 1562511
23/02/2016 2,065.00p 2,085.00p 2,029.00p 2,029.00p 2296494
22/02/2016 2,084.00p 2,096.44p 1,970.00p 1,973.00p 1706395
19/02/2016 2,043.00p 2,073.00p 2,035.00p 2,062.00p 1330825
18/02/2016 2,004.00p 2,053.00p 1,991.00p 2,045.00p 1804098
17/02/2016 1,953.00p 2,001.00p 1,953.00p 1,998.00p 834104
16/02/2016 1,940.00p 1,967.00p 1,924.00p 1,952.00p 936827
15/02/2016 1,929.00p 1,948.00p 1,918.00p 1,928.00p 878831
12/02/2016 1,879.00p 1,896.00p 1,844.00p 1,895.00p 1946544
11/02/2016 1,909.00p 1,909.00p 1,852.00p 1,872.00p 1383478
10/02/2016 1,897.00p 1,932.51p 1,857.00p 1,912.00p 1042798
09/02/2016 1,855.00p 1,901.00p 1,837.00p 1,878.00p 1802891
08/02/2016 1,979.00p 1,980.00p 1,848.06p 1,859.00p 1252119
05/02/2016 2,036.00p 2,061.00p 1,965.00p 1,965.00p 1317268
04/02/2016 2,063.00p 2,072.00p 2,031.00p 2,039.00p 958881
03/02/2016 2,068.00p 2,102.00p 2,035.00p 2,042.00p 1768725
02/02/2016 2,064.00p 2,070.00p 2,035.00p 2,067.00p 1215802
01/02/2016 2,045.00p 2,067.00p 2,024.00p 2,067.00p 768739
29/01/2016 1,995.00p 2,036.00p 1,975.00p 2,036.00p 1079752
28/01/2016 1,985.00p 2,004.00p 1,956.00p 1,970.00p 896986
27/01/2016 1,952.00p 1,998.00p 1,946.00p 1,998.00p 882798
26/01/2016 1,935.00p 1,959.00p 1,924.98p 1,954.00p 777084
25/01/2016 1,926.00p 1,950.00p 1,909.00p 1,948.00p 583123
22/01/2016 1,939.00p 1,942.00p 1,895.04p 1,911.00p 765617
21/01/2016 1,900.00p 1,918.00p 1,864.00p 1,904.00p 962903
20/01/2016 1,930.00p 1,960.31p 1,883.00p 1,892.00p 1201331
19/01/2016 1,909.00p 1,971.00p 1,879.88p 1,957.00p 1350050
18/01/2016 1,914.00p 1,932.00p 1,869.00p 1,884.00p 762810
15/01/2016 1,940.00p 1,977.00p 1,902.00p 1,917.00p 1277717
14/01/2016 1,986.00p 1,994.00p 1,935.00p 1,940.00p 1161841
13/01/2016 2,026.00p 2,036.00p 2,007.00p 2,009.00p 841143
12/01/2016 2,004.00p 2,036.00p 2,002.80p 2,009.00p 1254815
11/01/2016 1,992.00p 2,017.74p 1,947.00p 1,991.00p 1022174
08/01/2016 1,963.00p 1,997.00p 1,961.00p 1,992.00p 1184324
07/01/2016 1,923.00p 1,972.00p 1,915.00p 1,962.00p 1499287
06/01/2016 2,004.00p 2,022.00p 1,942.00p 1,965.00p 1225117
05/01/2016 2,000.00p 2,019.00p 1,988.14p 2,003.00p 730367
04/01/2016 2,002.00p 2,009.56p 1,974.90p 1,991.00p 851715
31/12/2015 2,045.00p 2,057.05p 2,025.00p 2,027.00p 204291
30/12/2015 2,030.00p 2,051.00p 2,023.00p 2,038.00p 531194
29/12/2015 1,985.00p 2,041.00p 1,982.00p 2,040.00p 691370
24/12/2015 1,996.00p 1,996.00p 1,966.00p 1,973.00p 91103
23/12/2015 1,984.00p 1,988.20p 1,951.00p 1,985.00p 459216
22/12/2015 1,962.00p 1,972.00p 1,950.00p 1,969.00p 501693
21/12/2015 1,944.00p 1,972.00p 1,939.20p 1,944.00p 519654
18/12/2015 1,947.00p 1,955.00p 1,929.30p 1,945.00p 1146589
17/12/2015 1,984.00p 1,992.00p 1,938.00p 1,954.00p 961754
16/12/2015 1,970.00p 1,979.00p 1,942.00p 1,952.00p 2855381
15/12/2015 1,922.00p 1,978.00p 1,911.00p 1,970.00p 954387
14/12/2015 1,917.00p 1,942.90p 1,902.00p 1,903.00p 814552
11/12/2015 1,928.00p 1,944.00p 1,903.90p 1,907.00p 761814
10/12/2015 1,933.00p 1,947.00p 1,930.00p 1,938.00p 891556
09/12/2015 1,949.00p 1,968.00p 1,943.00p 1,943.00p 1010035
08/12/2015 1,971.00p 1,979.00p 1,941.00p 1,951.00p 803328
07/12/2015 1,944.00p 1,983.00p 1,944.00p 1,971.00p 866520
04/12/2015 1,920.00p 1,957.00p 1,911.80p 1,944.00p 1165900
03/12/2015 1,944.00p 1,982.00p 1,921.00p 1,926.00p 922004
02/12/2015 1,927.00p 1,943.00p 1,920.24p 1,942.00p 719527
01/12/2015 1,925.00p 1,950.00p 1,917.00p 1,926.00p 1073517
30/11/2015 1,877.00p 1,918.00p 1,855.00p 1,915.00p 1266532
27/11/2015 1,850.00p 1,879.00p 1,846.07p 1,877.00p 486478
26/11/2015 1,846.00p 1,869.00p 1,816.00p 1,865.00p 1637770
25/11/2015 1,794.00p 1,896.00p 1,794.00p 1,836.00p 3059656
24/11/2015 1,817.00p 1,819.12p 1,772.00p 1,782.00p 957533
23/11/2015 1,827.00p 1,836.00p 1,815.00p 1,816.00p 695528
20/11/2015 1,853.00p 1,867.00p 1,829.00p 1,832.00p 994802
19/11/2015 1,874.00p 1,875.00p 1,826.00p 1,840.00p 1329338
18/11/2015 1,860.00p 1,871.00p 1,843.00p 1,865.00p 779118
17/11/2015 1,846.00p 1,884.00p 1,843.00p 1,865.00p 1013869
16/11/2015 1,802.00p 1,836.00p 1,797.00p 1,826.00p 1390291
13/11/2015 1,845.00p 1,854.00p 1,799.00p 1,806.00p 920897
12/11/2015 1,857.00p 1,875.00p 1,840.00p 1,847.00p 841908
11/11/2015 1,874.00p 1,883.00p 1,832.50p 1,857.00p 1174759
10/11/2015 1,870.00p 1,892.00p 1,842.00p 1,875.00p 1231270
09/11/2015 1,875.00p 1,882.00p 1,820.00p 1,859.00p 1773778
06/11/2015 1,895.00p 1,921.00p 1,880.00p 1,880.00p 1489284
05/11/2015 1,868.00p 1,925.00p 1,859.00p 1,900.00p 2271244
04/11/2015 1,941.00p 1,949.84p 1,857.00p 1,859.00p 2297977
03/11/2015 1,955.00p 1,961.80p 1,910.31p 1,921.00p 1235107
02/11/2015 1,969.00p 1,988.00p 1,943.00p 1,968.00p 838415
30/10/2015 1,989.00p 2,002.00p 1,966.64p 1,994.00p 726936
29/10/2015 2,011.00p 2,019.00p 1,972.00p 1,984.00p 790403
28/10/2015 2,013.00p 2,030.00p 1,998.00p 2,008.00p 761207
27/10/2015 2,029.00p 2,039.00p 2,003.00p 2,005.00p 706789
26/10/2015 2,020.00p 2,037.00p 1,982.00p 2,032.00p 849597
23/10/2015 1,981.00p 2,024.00p 1,969.00p 2,024.00p 944429
22/10/2015 1,993.00p 1,998.00p 1,965.00p 1,970.00p 957179
21/10/2015 1,991.00p 2,007.00p 1,975.00p 1,990.00p 910672
20/10/2015 1,969.00p 1,994.00p 1,958.00p 1,979.00p 776532
19/10/2015 1,959.00p 1,970.00p 1,949.00p 1,970.00p 525520
16/10/2015 1,953.00p 1,962.00p 1,931.00p 1,956.00p 996562
15/10/2015 1,918.00p 1,958.00p 1,902.10p 1,953.00p 873159
14/10/2015 1,953.00p 1,955.31p 1,901.00p 1,907.00p 798607
13/10/2015 1,943.00p 1,975.00p 1,935.00p 1,968.00p 973390
12/10/2015 1,950.00p 1,962.00p 1,905.30p 1,936.00p 1050653
09/10/2015 2,022.00p 2,034.00p 1,941.00p 1,947.00p 1261953
08/10/2015 1,996.00p 2,011.80p 1,990.00p 2,004.00p 716489
07/10/2015 2,062.00p 2,086.00p 1,985.00p 1,989.00p 1181198
06/10/2015 2,060.00p 2,074.00p 2,037.00p 2,049.00p 917339
05/10/2015 2,033.00p 2,055.71p 2,025.00p 2,051.00p 851635
02/10/2015 2,041.00p 2,067.00p 1,975.00p 2,003.00p 903577
01/10/2015 2,021.00p 2,041.00p 2,021.00p 2,037.00p 749890
30/09/2015 2,038.00p 2,043.00p 1,998.00p 2,008.00p 1358457
29/09/2015 2,085.00p 2,085.00p 1,998.00p 1,999.00p 1304885
28/09/2015 2,122.00p 2,133.00p 2,107.00p 2,109.00p 1009873
25/09/2015 2,124.00p 2,131.05p 2,105.00p 2,130.00p 604229
24/09/2015 2,075.00p 2,100.00p 2,073.00p 2,090.00p 767413
23/09/2015 2,040.00p 2,081.00p 2,025.00p 2,074.00p 757236
22/09/2015 2,082.00p 2,095.00p 2,036.36p 2,041.00p 1371033
21/09/2015 2,066.00p 2,113.00p 2,066.00p 2,085.00p 1409810
18/09/2015 2,077.00p 2,100.00p 2,061.45p 2,077.00p 1078467
17/09/2015 2,087.00p 2,099.00p 2,069.00p 2,082.00p 844429
16/09/2015 2,102.00p 2,106.00p 2,073.00p 2,081.00p 754869
15/09/2015 2,106.00p 2,110.12p 2,072.00p 2,085.00p 699847

*Close Price adjusted for both dividends and splits