Persimmon (PSN) Share Price

Retail Sector

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

Date Open High Low Close* Volume
14/09/2015 2,117.00p 2,139.00p 2,091.00p 2,100.00p 741544
11/09/2015 2,123.00p 2,129.00p 2,082.00p 2,111.00p 888053
10/09/2015 2,079.00p 2,135.00p 2,078.88p 2,124.00p 906409
09/09/2015 2,126.00p 2,132.00p 2,092.00p 2,100.00p 966211
08/09/2015 2,083.00p 2,103.80p 2,077.00p 2,083.00p 1167864
07/09/2015 2,091.00p 2,101.00p 2,050.44p 2,074.00p 640988
04/09/2015 2,074.00p 2,082.00p 2,050.00p 2,071.00p 1135375
03/09/2015 2,097.00p 2,136.00p 2,097.00p 2,105.00p 1144649
02/09/2015 2,041.00p 2,087.00p 2,019.00p 2,083.00p 1125041
01/09/2015 2,062.00p 2,087.00p 2,006.00p 2,042.00p 1558754
28/08/2015 2,060.00p 2,103.63p 2,043.00p 2,103.00p 1339736
27/08/2015 2,047.00p 2,060.00p 2,026.00p 2,060.00p 1357949
26/08/2015 2,036.00p 2,043.00p 1,989.00p 2,003.00p 2108199
25/08/2015 1,984.00p 2,060.00p 1,968.00p 2,058.00p 1912844
24/08/2015 1,975.00p 2,000.00p 1,921.00p 1,967.00p 1792717
21/08/2015 2,085.00p 2,111.00p 2,042.00p 2,045.00p 1330366
20/08/2015 2,117.00p 2,142.00p 2,104.00p 2,118.00p 1018379
19/08/2015 2,085.00p 2,149.00p 2,070.00p 2,135.00p 1485871
18/08/2015 2,129.00p 2,156.00p 2,065.00p 2,084.00p 1655246
17/08/2015 2,126.00p 2,137.76p 2,080.00p 2,121.00p 837163
14/08/2015 2,082.00p 2,109.00p 2,079.00p 2,105.00p 776782
13/08/2015 2,078.00p 2,094.00p 2,054.00p 2,075.00p 888985
12/08/2015 2,066.00p 2,073.00p 2,031.00p 2,052.00p 1173539
11/08/2015 2,106.00p 2,106.00p 2,074.00p 2,089.00p 1165682
10/08/2015 2,095.00p 2,114.00p 2,075.00p 2,106.00p 898978
07/08/2015 2,082.00p 2,088.00p 2,043.00p 2,084.00p 954143
06/08/2015 2,056.00p 2,103.00p 2,035.52p 2,089.00p 1127162
05/08/2015 2,037.00p 2,055.00p 2,024.00p 2,054.00p 876873
04/08/2015 2,030.00p 2,039.00p 2,013.00p 2,033.00p 634211
03/08/2015 2,042.00p 2,048.00p 2,017.00p 2,030.00p 883888
31/07/2015 1,998.00p 2,047.00p 1,991.04p 2,047.00p 1416673
30/07/2015 1,981.00p 1,997.00p 1,961.00p 1,986.00p 865553
29/07/2015 1,953.00p 1,981.00p 1,934.00p 1,974.00p 960164
28/07/2015 1,910.00p 1,946.48p 1,908.00p 1,941.00p 1465719
27/07/2015 1,936.00p 1,953.00p 1,903.82p 1,913.00p 925852
24/07/2015 1,983.00p 1,987.00p 1,948.00p 1,953.00p 845468
23/07/2015 1,977.00p 1,987.00p 1,966.00p 1,987.00p 1148145
22/07/2015 1,936.00p 1,961.00p 1,923.00p 1,958.00p 1232816
21/07/2015 1,982.00p 1,985.48p 1,944.00p 1,945.00p 886047
20/07/2015 1,978.00p 1,992.94p 1,975.00p 1,984.00p 924377
17/07/2015 2,016.00p 2,016.00p 1,972.00p 1,978.00p 924330
16/07/2015 2,008.00p 2,015.00p 1,997.00p 2,006.00p 579218
15/07/2015 1,978.00p 2,004.00p 1,965.00p 2,000.00p 832750
14/07/2015 2,019.00p 2,020.00p 1,952.00p 1,983.00p 1010138
13/07/2015 2,019.00p 2,029.00p 1,997.00p 2,014.00p 989284
10/07/2015 1,982.00p 1,993.00p 1,950.00p 1,988.00p 821758
09/07/2015 1,879.00p 1,985.00p 1,879.00p 1,954.00p 1774840
08/07/2015 1,975.00p 1,977.00p 1,858.00p 1,876.00p 2249868
07/07/2015 2,014.00p 2,015.00p 1,965.00p 1,968.00p 1051583
06/07/2015 2,000.00p 2,026.00p 1,990.00p 2,009.00p 1426375
03/07/2015 2,014.00p 2,032.00p 2,008.00p 2,020.00p 546122
02/07/2015 2,017.00p 2,027.00p 1,988.00p 2,024.00p 1111577
01/07/2015 1,994.00p 2,039.00p 1,984.66p 2,016.00p 1215273
30/06/2015 1,961.00p 1,989.00p 1,939.00p 1,975.00p 1593843
29/06/2015 1,918.00p 1,993.00p 1,910.11p 1,966.00p 1404636
26/06/2015 2,000.00p 2,013.00p 1,978.00p 1,981.00p 1228993
25/06/2015 1,990.00p 2,017.00p 1,981.44p 2,015.00p 1481534
24/06/2015 2,027.00p 2,029.56p 1,987.00p 1,990.00p 1759001
23/06/2015 2,066.00p 2,072.46p 2,030.00p 2,030.00p 961788
22/06/2015 2,031.00p 2,051.00p 2,009.76p 2,051.00p 1171186
19/06/2015 1,987.00p 2,010.00p 1,983.00p 1,998.00p 1208665
18/06/2015 1,980.00p 1,994.00p 1,964.50p 1,991.00p 736580
17/06/2015 1,965.00p 1,999.00p 1,959.00p 1,991.00p 1195548
16/06/2015 1,918.00p 1,959.00p 1,903.44p 1,959.00p 1393857
15/06/2015 1,958.00p 1,959.00p 1,919.00p 1,927.00p 903400
12/06/2015 1,976.00p 1,977.00p 1,951.36p 1,970.00p 938574
11/06/2015 1,960.00p 1,988.00p 1,946.88p 1,980.00p 892904
10/06/2015 1,887.00p 1,959.00p 1,887.00p 1,955.00p 1411023
09/06/2015 1,901.00p 1,906.56p 1,877.00p 1,895.00p 1068880
08/06/2015 1,912.00p 1,922.00p 1,898.00p 1,898.00p 744550
05/06/2015 1,936.00p 1,936.00p 1,897.00p 1,910.00p 975546
04/06/2015 1,970.00p 1,975.00p 1,937.00p 1,945.00p 1439011
03/06/2015 1,968.00p 1,982.20p 1,952.00p 1,970.00p 1360072
02/06/2015 1,987.00p 1,991.00p 1,947.00p 1,953.00p 1505580
01/06/2015 1,964.00p 1,987.00p 1,953.44p 1,974.00p 1419347
29/05/2015 1,975.00p 1,988.00p 1,942.00p 1,962.00p 1590599
28/05/2015 1,962.00p 1,995.00p 1,956.00p 1,966.00p 1308085
27/05/2015 1,928.00p 1,963.00p 1,928.00p 1,958.00p 1052478
26/05/2015 1,930.00p 1,961.00p 1,919.00p 1,930.00p 1229041
22/05/2015 1,931.00p 1,943.00p 1,914.00p 1,936.00p 805698
21/05/2015 1,919.00p 1,928.00p 1,903.00p 1,925.00p 877385
20/05/2015 1,900.00p 1,929.00p 1,886.00p 1,924.00p 1187851
19/05/2015 1,877.00p 1,915.00p 1,877.00p 1,900.00p 1029189
18/05/2015 1,850.00p 1,876.36p 1,847.00p 1,874.00p 1146990
15/05/2015 1,835.00p 1,874.00p 1,834.80p 1,848.00p 1388103
14/05/2015 1,815.00p 1,830.00p 1,801.00p 1,828.00p 1619365
13/05/2015 1,758.00p 1,832.00p 1,754.00p 1,820.00p 2191140
12/05/2015 1,752.00p 1,761.72p 1,734.00p 1,748.00p 1477768
11/05/2015 1,748.00p 1,783.56p 1,735.00p 1,768.00p 1411201
08/05/2015 1,750.00p 1,900.00p 1,614.77p 1,746.00p 3392815
07/05/2015 1,624.00p 1,658.00p 1,604.00p 1,653.00p 1672957
06/05/2015 1,646.00p 1,663.00p 1,628.00p 1,638.00p 2016796
05/05/2015 1,717.00p 1,718.00p 1,647.44p 1,655.00p 1874088
01/05/2015 1,698.00p 1,702.00p 1,652.00p 1,691.00p 625228
30/04/2015 1,682.00p 1,710.00p 1,663.92p 1,700.00p 1831580
29/04/2015 1,732.00p 1,745.00p 1,674.00p 1,682.00p 1106122
28/04/2015 1,760.00p 1,765.00p 1,704.85p 1,723.00p 884988
27/04/2015 1,759.00p 1,764.00p 1,726.30p 1,760.00p 927755
24/04/2015 1,765.00p 1,779.00p 1,745.00p 1,759.00p 1240637
23/04/2015 1,752.00p 1,767.00p 1,720.00p 1,756.00p 2253608
22/04/2015 1,765.00p 1,779.00p 1,735.44p 1,752.00p 1090491
21/04/2015 1,733.00p 1,765.00p 1,725.55p 1,761.00p 1203811
20/04/2015 1,742.00p 1,753.00p 1,695.00p 1,716.00p 2225560
17/04/2015 1,737.00p 1,764.56p 1,721.00p 1,733.00p 1048965
16/04/2015 1,767.00p 1,767.00p 1,719.00p 1,733.00p 1246920
15/04/2015 1,759.00p 1,762.00p 1,742.00p 1,760.00p 786381
14/04/2015 1,753.00p 1,765.00p 1,736.00p 1,749.00p 764754
13/04/2015 1,749.00p 1,763.00p 1,726.00p 1,761.00p 1076278
10/04/2015 1,740.00p 1,765.00p 1,730.00p 1,757.00p 1128737
09/04/2015 1,688.00p 1,735.00p 1,682.32p 1,733.00p 1010225
08/04/2015 1,676.00p 1,688.45p 1,651.20p 1,680.00p 1799244
07/04/2015 1,662.00p 1,683.00p 1,660.83p 1,681.00p 1039947
02/04/2015 1,630.00p 1,662.00p 1,615.00p 1,650.00p 969235
01/04/2015 1,662.00p 1,681.29p 1,641.00p 1,647.00p 1198512
31/03/2015 1,652.00p 1,696.00p 1,647.00p 1,663.00p 1720613
30/03/2015 1,683.00p 1,696.00p 1,628.18p 1,647.00p 1284860
27/03/2015 1,702.00p 1,728.00p 1,664.00p 1,667.00p 1580821
26/03/2015 1,686.00p 1,699.00p 1,672.00p 1,698.00p 1408285
25/03/2015 1,711.00p 1,732.00p 1,684.00p 1,698.00p 2161668
24/03/2015 1,676.00p 1,726.00p 1,673.04p 1,716.00p 1388785
23/03/2015 1,681.00p 1,699.74p 1,670.00p 1,675.00p 856486
20/03/2015 1,679.00p 1,695.28p 1,663.98p 1,689.00p 1734814
19/03/2015 1,764.00p 1,782.00p 1,754.00p 1,778.00p 1524255
18/03/2015 1,740.00p 1,764.46p 1,736.00p 1,760.00p 1563790
17/03/2015 1,739.00p 1,751.00p 1,722.00p 1,744.00p 786227
16/03/2015 1,729.00p 1,754.00p 1,729.00p 1,743.00p 939499
13/03/2015 1,737.00p 1,753.00p 1,721.00p 1,741.00p 875306
12/03/2015 1,724.00p 1,749.00p 1,715.00p 1,738.00p 819930
11/03/2015 1,702.00p 1,723.00p 1,691.36p 1,715.00p 1185007
10/03/2015 1,734.00p 1,762.00p 1,702.00p 1,702.00p 1335350
09/03/2015 1,741.00p 1,750.00p 1,717.00p 1,741.00p 1210630
06/03/2015 1,757.00p 1,781.00p 1,747.00p 1,748.00p 913348
05/03/2015 1,784.00p 1,793.00p 1,758.00p 1,764.00p 1076807
04/03/2015 1,753.00p 1,777.00p 1,738.00p 1,776.00p 946298
03/03/2015 1,781.00p 1,791.00p 1,752.00p 1,753.00p 1375679
02/03/2015 1,758.00p 1,795.00p 1,757.00p 1,769.00p 1758594
27/02/2015 1,752.00p 1,776.00p 1,745.00p 1,764.00p 1836106
26/02/2015 1,679.00p 1,758.00p 1,679.00p 1,758.00p 3050035
25/02/2015 1,650.00p 1,687.00p 1,640.00p 1,684.00p 1324573
24/02/2015 1,710.00p 1,714.10p 1,603.00p 1,650.00p 2472899
23/02/2015 1,682.00p 1,718.00p 1,682.00p 1,710.00p 971274
20/02/2015 1,690.00p 1,700.00p 1,665.00p 1,694.00p 1778866
19/02/2015 1,683.00p 1,712.00p 1,676.72p 1,709.00p 915845
18/02/2015 1,674.00p 1,694.00p 1,662.00p 1,681.00p 1077241
17/02/2015 1,664.00p 1,678.00p 1,658.00p 1,675.00p 708661
16/02/2015 1,653.00p 1,671.00p 1,646.00p 1,670.00p 711832
13/02/2015 1,685.00p 1,690.73p 1,643.37p 1,658.00p 1004345
12/02/2015 1,664.00p 1,688.00p 1,651.50p 1,683.00p 1399077
11/02/2015 1,613.00p 1,677.00p 1,606.00p 1,671.00p 2139175
10/02/2015 1,585.00p 1,614.00p 1,578.00p 1,613.00p 1141840
09/02/2015 1,607.00p 1,607.00p 1,574.36p 1,587.00p 1335840
06/02/2015 1,614.00p 1,624.00p 1,587.00p 1,614.00p 926065
05/02/2015 1,603.00p 1,619.94p 1,598.00p 1,618.00p 983246
04/02/2015 1,589.00p 1,609.00p 1,560.00p 1,609.00p 1540915
03/02/2015 1,573.00p 1,600.00p 1,568.00p 1,590.00p 966206
02/02/2015 1,597.00p 1,601.00p 1,559.00p 1,572.00p 1164095
30/01/2015 1,610.00p 1,625.00p 1,583.00p 1,592.00p 1692402
29/01/2015 1,576.00p 1,607.00p 1,567.00p 1,607.00p 1009765
28/01/2015 1,562.00p 1,588.10p 1,557.00p 1,581.00p 1325174
27/01/2015 1,556.00p 1,575.64p 1,545.00p 1,555.00p 1073671
26/01/2015 1,528.00p 1,566.00p 1,521.44p 1,562.00p 1178342
23/01/2015 1,524.00p 1,542.00p 1,520.00p 1,527.00p 919644
22/01/2015 1,500.00p 1,529.00p 1,498.00p 1,520.00p 1598941
21/01/2015 1,464.00p 1,506.00p 1,461.00p 1,506.00p 1217821
20/01/2015 1,494.00p 1,502.00p 1,459.00p 1,468.00p 875784
19/01/2015 1,446.00p 1,490.00p 1,443.00p 1,487.00p 921786
16/01/2015 1,442.00p 1,454.00p 1,428.00p 1,449.00p 1413137
15/01/2015 1,475.00p 1,480.00p 1,423.36p 1,456.00p 1695829
14/01/2015 1,470.00p 1,493.00p 1,457.00p 1,468.00p 1768411
13/01/2015 1,460.00p 1,503.64p 1,460.00p 1,487.00p 1329375
12/01/2015 1,459.00p 1,478.00p 1,441.10p 1,468.00p 1430434
09/01/2015 1,513.00p 1,523.80p 1,451.00p 1,459.00p 1658126
08/01/2015 1,525.00p 1,558.00p 1,510.00p 1,539.00p 1493347
07/01/2015 1,544.00p 1,549.00p 1,529.00p 1,541.00p 1352952
06/01/2015 1,554.00p 1,564.00p 1,519.72p 1,528.00p 1193337
05/01/2015 1,560.00p 1,595.00p 1,549.00p 1,553.00p 692066
02/01/2015 1,582.00p 1,587.00p 1,551.00p 1,565.00p 495200
31/12/2014 1,581.00p 1,582.00p 1,566.00p 1,578.00p 160614
30/12/2014 1,573.00p 1,578.00p 1,556.00p 1,561.00p 532662
29/12/2014 1,560.00p 1,577.00p 1,554.00p 1,577.00p 502613
24/12/2014 1,582.00p 1,582.00p 1,557.80p 1,567.00p 87032
23/12/2014 1,593.00p 1,604.60p 1,561.00p 1,572.00p 597934
22/12/2014 1,582.00p 1,598.00p 1,571.00p 1,593.00p 680504
19/12/2014 1,544.00p 1,585.00p 1,542.00p 1,577.00p 1799697
18/12/2014 1,515.00p 1,536.00p 1,507.00p 1,535.00p 1422549
17/12/2014 1,518.00p 1,529.28p 1,503.00p 1,510.00p 1272141
16/12/2014 1,500.00p 1,527.00p 1,481.00p 1,527.00p 1003641
15/12/2014 1,512.00p 1,532.60p 1,492.00p 1,493.00p 879132
12/12/2014 1,535.00p 1,547.00p 1,460.40p 1,520.00p 1241571
11/12/2014 1,563.00p 1,578.00p 1,561.00p 1,573.00p 1072670
10/12/2014 1,554.00p 1,575.00p 1,542.00p 1,559.00p 1073676
09/12/2014 1,587.00p 1,591.00p 1,543.00p 1,555.00p 1106410
08/12/2014 1,604.00p 1,614.00p 1,574.00p 1,591.00p 941426
05/12/2014 1,599.00p 1,614.00p 1,592.00p 1,613.00p 1214861
04/12/2014 1,546.00p 1,595.00p 1,541.80p 1,581.00p 2358525
03/12/2014 1,519.00p 1,566.00p 1,507.00p 1,540.00p 2185924
02/12/2014 1,544.00p 1,544.81p 1,519.00p 1,525.00p 985190
01/12/2014 1,530.00p 1,544.00p 1,513.00p 1,540.00p 1120832
28/11/2014 1,515.00p 1,536.00p 1,515.00p 1,533.00p 819504
27/11/2014 1,509.00p 1,520.00p 1,496.00p 1,520.00p 1056430

*Close Price adjusted for both dividends and splits