Persimmon (PSN) Share Price

Retail Sector

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

Date Open High Low Close* Volume
21/07/2023 1,191.50p 1,192.94p 1,167.00p 1,169.00p 1503884
20/07/2023 1,185.50p 1,242.00p 1,180.00p 1,181.50p 2029944
19/07/2023 1,159.50p 1,201.00p 1,148.50p 1,182.50p 1989936
18/07/2023 1,046.00p 1,104.00p 1,036.50p 1,092.00p 1398514
17/07/2023 1,056.50p 1,061.50p 1,037.50p 1,047.00p 1275068
14/07/2023 1,041.50p 1,071.50p 1,040.00p 1,060.50p 1038492
13/07/2023 1,039.00p 1,055.00p 1,021.50p 1,049.50p 1244657
12/07/2023 1,011.00p 1,055.75p 1,003.50p 1,051.00p 1505222
11/07/2023 998.60p 1,009.00p 992.80p 1,008.50p 1050525
10/07/2023 966.00p 993.20p 957.00p 993.20p 1308825
07/07/2023 965.60p 976.00p 953.00p 974.60p 1094942
06/07/2023 1,005.00p 1,012.50p 962.60p 968.60p 2162957
05/07/2023 1,027.50p 1,029.14p 1,012.50p 1,015.50p 1040639
04/07/2023 1,015.00p 1,034.00p 1,004.50p 1,031.00p 1368468
03/07/2023 1,032.00p 1,041.00p 1,025.00p 1,029.00p 1286716
30/06/2023 1,025.50p 1,043.50p 1,021.00p 1,025.50p 1299367
29/06/2023 1,040.00p 1,042.00p 1,011.50p 1,018.00p 1084478
28/06/2023 1,043.50p 1,052.53p 1,039.50p 1,041.00p 823900
27/06/2023 1,063.50p 1,063.50p 1,031.50p 1,045.00p 963438
26/06/2023 1,066.50p 1,069.50p 1,043.00p 1,062.00p 1283893
23/06/2023 1,078.50p 1,087.98p 1,059.00p 1,059.00p 1525285
22/06/2023 1,121.00p 1,136.00p 1,086.00p 1,103.50p 2096322
21/06/2023 1,168.00p 1,168.00p 1,134.00p 1,134.00p 1531389
20/06/2023 1,172.50p 1,189.01p 1,169.50p 1,183.00p 963574
19/06/2023 1,182.50p 1,195.07p 1,161.00p 1,178.00p 748892
16/06/2023 1,200.00p 1,212.00p 1,186.00p 1,186.00p 3210663
15/06/2023 1,162.00p 1,187.00p 1,162.00p 1,182.00p 1039652
14/06/2023 1,161.50p 1,179.00p 1,157.00p 1,168.50p 955362
13/06/2023 1,228.50p 1,228.63p 1,166.00p 1,167.00p 1762959
12/06/2023 1,225.00p 1,228.98p 1,214.00p 1,220.50p 493192
09/06/2023 1,224.00p 1,227.50p 1,199.50p 1,213.00p 586661
08/06/2023 1,228.00p 1,238.50p 1,214.00p 1,219.50p 674045
07/06/2023 1,249.00p 1,249.00p 1,221.50p 1,227.50p 967926
06/06/2023 1,240.00p 1,250.50p 1,233.00p 1,250.50p 697654
05/06/2023 1,254.00p 1,265.20p 1,247.50p 1,247.50p 531638
02/06/2023 1,226.50p 1,261.50p 1,220.50p 1,252.50p 1355270
01/06/2023 1,206.00p 1,228.50p 1,199.43p 1,222.50p 633742
31/05/2023 1,210.00p 1,210.50p 1,196.00p 1,201.50p 2943743
30/05/2023 1,224.50p 1,236.50p 1,211.00p 1,215.50p 954496
26/05/2023 1,217.50p 1,226.50p 1,194.00p 1,226.00p 1351128
25/05/2023 1,217.50p 1,231.00p 1,208.50p 1,219.50p 898405
24/05/2023 1,238.00p 1,249.48p 1,210.75p 1,215.00p 1809303
23/05/2023 1,305.00p 1,309.50p 1,283.70p 1,286.00p 776842
22/05/2023 1,307.00p 1,313.50p 1,301.00p 1,308.00p 818501
19/05/2023 1,344.00p 1,348.00p 1,306.00p 1,307.00p 1188120
18/05/2023 1,329.50p 1,363.00p 1,329.10p 1,343.00p 664721
17/05/2023 1,330.50p 1,336.00p 1,314.50p 1,319.50p 1623839
16/05/2023 1,335.00p 1,359.00p 1,334.65p 1,341.50p 691441
15/05/2023 1,336.50p 1,344.25p 1,329.50p 1,336.50p 541906
12/05/2023 1,319.50p 1,337.50p 1,307.47p 1,337.50p 746228
11/05/2023 1,341.50p 1,347.00p 1,300.50p 1,304.00p 1167375
10/05/2023 1,339.50p 1,347.50p 1,332.50p 1,339.00p 931529
09/05/2023 1,364.50p 1,367.50p 1,334.00p 1,335.50p 1220417
05/05/2023 1,368.50p 1,390.00p 1,360.00p 1,367.50p 693419
04/05/2023 1,375.00p 1,382.00p 1,356.75p 1,359.50p 920382
03/05/2023 1,386.50p 1,396.00p 1,369.77p 1,371.50p 1214861
02/05/2023 1,337.00p 1,415.38p 1,326.70p 1,386.50p 2400086
28/04/2023 1,290.00p 1,321.50p 1,279.50p 1,314.00p 1238282
27/04/2023 1,290.00p 1,300.00p 1,275.75p 1,282.50p 1016005
26/04/2023 1,257.00p 1,320.50p 1,242.35p 1,296.50p 2112454
25/04/2023 1,250.00p 1,250.00p 1,230.50p 1,236.00p 714212
24/04/2023 1,257.50p 1,262.50p 1,249.00p 1,251.00p 465286
21/04/2023 1,251.00p 1,258.00p 1,237.50p 1,254.50p 1295578
20/04/2023 1,282.50p 1,282.50p 1,234.00p 1,249.00p 721735
19/04/2023 1,280.00p 1,280.00p 1,263.50p 1,273.00p 702974
18/04/2023 1,281.00p 1,291.00p 1,263.00p 1,287.00p 1234316
17/04/2023 1,280.00p 1,289.50p 1,270.50p 1,278.00p 865907
14/04/2023 1,237.50p 1,278.50p 1,234.50p 1,274.00p 1385806
13/04/2023 1,285.00p 1,294.26p 1,222.50p 1,232.50p 1458250
12/04/2023 1,270.00p 1,295.50p 1,268.00p 1,276.50p 1406914
11/04/2023 1,248.00p 1,272.00p 1,248.00p 1,266.00p 1209616
06/04/2023 1,208.00p 1,239.00p 1,208.00p 1,233.00p 723942
05/04/2023 1,240.00p 1,242.50p 1,204.00p 1,204.00p 935020
04/04/2023 1,267.00p 1,267.00p 1,232.05p 1,239.50p 862245
03/04/2023 1,264.50p 1,273.50p 1,246.50p 1,256.00p 863294
31/03/2023 1,269.50p 1,275.50p 1,250.05p 1,256.00p 792141
30/03/2023 1,246.50p 1,271.50p 1,243.56p 1,270.00p 1059582
29/03/2023 1,205.50p 1,245.50p 1,199.00p 1,236.50p 765485
28/03/2023 1,218.00p 1,225.50p 1,187.00p 1,201.00p 1239083
27/03/2023 1,217.50p 1,227.50p 1,209.00p 1,209.50p 1268759
24/03/2023 1,214.50p 1,216.38p 1,192.84p 1,200.00p 1155787
23/03/2023 1,234.50p 1,242.00p 1,218.50p 1,219.50p 1027721
22/03/2023 1,234.50p 1,240.35p 1,225.00p 1,229.00p 924391
21/03/2023 1,223.50p 1,241.85p 1,223.00p 1,232.00p 693574
20/03/2023 1,204.50p 1,222.50p 1,181.50p 1,211.00p 1066135
17/03/2023 1,244.50p 1,261.50p 1,207.00p 1,211.00p 2994405
16/03/2023 1,215.50p 1,247.50p 1,215.50p 1,247.00p 1000540
15/03/2023 1,229.00p 1,262.00p 1,209.50p 1,214.50p 3117649
14/03/2023 1,219.00p 1,254.00p 1,212.00p 1,229.50p 1329319
13/03/2023 1,240.50p 1,248.00p 1,202.00p 1,222.50p 1533990
10/03/2023 1,241.50p 1,260.50p 1,220.50p 1,238.00p 1062638
09/03/2023 1,278.00p 1,287.50p 1,256.50p 1,256.50p 715062
08/03/2023 1,290.00p 1,295.00p 1,270.00p 1,278.50p 1279991
07/03/2023 1,271.00p 1,303.50p 1,271.00p 1,294.00p 1359480
06/03/2023 1,287.50p 1,303.00p 1,266.50p 1,299.50p 1558650
03/03/2023 1,242.00p 1,290.00p 1,236.00p 1,283.50p 2166674
02/03/2023 1,270.00p 1,293.00p 1,228.00p 1,234.00p 2551625
01/03/2023 1,327.00p 1,355.40p 1,275.50p 1,277.50p 6070861
28/02/2023 1,427.00p 1,453.00p 1,418.00p 1,452.50p 1604138
27/02/2023 1,412.00p 1,438.00p 1,411.00p 1,438.00p 1108862
24/02/2023 1,415.50p 1,425.00p 1,395.00p 1,395.00p 751171
23/02/2023 1,417.50p 1,433.00p 1,405.50p 1,408.50p 1111095
22/02/2023 1,409.50p 1,427.00p 1,393.50p 1,415.50p 595352
21/02/2023 1,479.50p 1,479.50p 1,413.50p 1,415.00p 899421
20/02/2023 1,446.00p 1,470.00p 1,442.50p 1,467.00p 965526
17/02/2023 1,429.00p 1,451.00p 1,415.50p 1,436.00p 924009
16/02/2023 1,459.00p 1,462.00p 1,420.00p 1,431.50p 793892
15/02/2023 1,426.50p 1,458.50p 1,416.75p 1,450.00p 680464
14/02/2023 1,442.50p 1,464.50p 1,409.50p 1,409.50p 1270219
13/02/2023 1,463.50p 1,473.50p 1,430.00p 1,436.00p 1257889
10/02/2023 1,499.50p 1,502.00p 1,458.35p 1,491.00p 979142
09/02/2023 1,507.50p 1,511.00p 1,479.00p 1,504.00p 2370652
08/02/2023 1,465.00p 1,521.50p 1,465.00p 1,493.50p 1370514
07/02/2023 1,462.50p 1,468.00p 1,446.00p 1,464.50p 1122928
06/02/2023 1,479.00p 1,486.50p 1,441.50p 1,450.00p 1464731
03/02/2023 1,509.50p 1,510.88p 1,458.50p 1,487.50p 1968707
02/02/2023 1,431.00p 1,531.00p 1,427.00p 1,531.00p 1770049
01/02/2023 1,375.00p 1,426.00p 1,360.00p 1,409.50p 1438426
31/01/2023 1,416.00p 1,421.00p 1,385.00p 1,412.00p 1302211
30/01/2023 1,437.50p 1,446.00p 1,413.00p 1,422.00p 936906
27/01/2023 1,418.00p 1,451.50p 1,402.00p 1,443.50p 875719
26/01/2023 1,416.00p 1,426.00p 1,402.00p 1,407.50p 840067
25/01/2023 1,410.00p 1,418.00p 1,399.00p 1,405.50p 726368
24/01/2023 1,407.00p 1,421.50p 1,398.35p 1,407.00p 673623
23/01/2023 1,374.00p 1,404.00p 1,372.13p 1,395.00p 943920
20/01/2023 1,385.50p 1,394.28p 1,365.00p 1,373.50p 866739
19/01/2023 1,450.00p 1,457.00p 1,379.00p 1,379.00p 1090770
18/01/2023 1,439.50p 1,464.50p 1,415.00p 1,460.00p 1235898
17/01/2023 1,441.00p 1,442.89p 1,415.00p 1,427.50p 980243
16/01/2023 1,418.00p 1,451.75p 1,410.00p 1,438.50p 1661985
13/01/2023 1,400.50p 1,416.00p 1,375.00p 1,416.00p 1577541
12/01/2023 1,305.00p 1,421.50p 1,291.00p 1,404.50p 2567514
11/01/2023 1,269.50p 1,296.50p 1,244.50p 1,296.50p 1190147
10/01/2023 1,295.00p 1,302.50p 1,275.50p 1,279.00p 2375562
09/01/2023 1,334.50p 1,340.50p 1,295.00p 1,295.00p 677669
06/01/2023 1,336.00p 1,340.29p 1,302.50p 1,325.00p 581813
05/01/2023 1,301.00p 1,328.00p 1,296.50p 1,316.00p 793578
04/01/2023 1,285.50p 1,316.00p 1,273.10p 1,316.00p 662241
03/01/2023 1,230.50p 1,291.25p 1,230.00p 1,272.50p 924508
30/12/2022 1,249.00p 1,254.00p 1,217.00p 1,217.00p 315847
29/12/2022 1,252.00p 1,259.50p 1,240.00p 1,255.00p 634879
28/12/2022 1,250.00p 1,262.00p 1,247.00p 1,258.00p 948830
23/12/2022 1,235.50p 1,249.50p 1,230.00p 1,237.50p 274553
22/12/2022 1,246.50p 1,248.10p 1,225.50p 1,231.00p 1452950
21/12/2022 1,205.00p 1,239.50p 1,204.50p 1,239.50p 706070
20/12/2022 1,203.00p 1,209.50p 1,183.50p 1,196.50p 815199
19/12/2022 1,217.50p 1,232.00p 1,205.50p 1,209.00p 557773
16/12/2022 1,259.00p 1,264.25p 1,205.50p 1,213.00p 2012190
15/12/2022 1,244.50p 1,264.50p 1,235.00p 1,259.50p 549640
14/12/2022 1,261.50p 1,265.55p 1,249.50p 1,257.00p 523082
13/12/2022 1,260.50p 1,304.00p 1,234.00p 1,267.50p 1249498
12/12/2022 1,280.00p 1,283.20p 1,247.00p 1,252.00p 767879
09/12/2022 1,277.00p 1,293.50p 1,266.90p 1,282.00p 928614
08/12/2022 1,264.50p 1,275.06p 1,243.75p 1,273.00p 1124867
07/12/2022 1,261.00p 1,276.00p 1,244.50p 1,271.00p 1174793
06/12/2022 1,277.00p 1,281.50p 1,253.50p 1,270.00p 677929
05/12/2022 1,250.00p 1,293.00p 1,245.00p 1,276.50p 1286404
02/12/2022 1,286.50p 1,309.50p 1,275.00p 1,295.50p 779636
01/12/2022 1,309.50p 1,316.50p 1,280.00p 1,285.00p 803551
30/11/2022 1,283.00p 1,295.00p 1,264.00p 1,272.00p 1623741
29/11/2022 1,293.50p 1,302.50p 1,263.00p 1,270.00p 812654
28/11/2022 1,281.50p 1,308.02p 1,273.50p 1,279.50p 1073819
25/11/2022 1,294.00p 1,328.50p 1,279.00p 1,328.50p 706636
24/11/2022 1,323.50p 1,349.00p 1,317.50p 1,325.50p 613154
23/11/2022 1,298.00p 1,316.03p 1,277.00p 1,314.50p 786773
22/11/2022 1,293.50p 1,307.50p 1,279.25p 1,296.50p 868043
21/11/2022 1,299.50p 1,307.50p 1,283.00p 1,293.50p 1208386
18/11/2022 1,290.50p 1,321.00p 1,286.00p 1,299.50p 753148
17/11/2022 1,286.00p 1,302.00p 1,277.50p 1,292.00p 829048
16/11/2022 1,320.00p 1,321.50p 1,261.00p 1,282.00p 1230511
15/11/2022 1,339.00p 1,345.00p 1,306.00p 1,322.50p 1460124
14/11/2022 1,365.00p 1,367.09p 1,322.50p 1,335.00p 1296903
11/11/2022 1,384.00p 1,392.00p 1,345.00p 1,359.00p 1153072
10/11/2022 1,266.50p 1,378.00p 1,248.50p 1,378.00p 1787240
09/11/2022 1,235.50p 1,283.50p 1,233.93p 1,281.50p 1336987
08/11/2022 1,240.00p 1,265.50p 1,200.00p 1,254.00p 2834994
07/11/2022 1,320.00p 1,357.50p 1,304.50p 1,323.00p 1090749
04/11/2022 1,308.00p 1,334.00p 1,284.00p 1,330.00p 1205418
03/11/2022 1,299.00p 1,311.00p 1,277.50p 1,295.00p 1334125
02/11/2022 1,325.50p 1,327.11p 1,295.00p 1,321.00p 854455
01/11/2022 1,318.50p 1,338.80p 1,310.50p 1,322.00p 799209
31/10/2022 1,304.50p 1,317.00p 1,290.00p 1,305.00p 1788636
28/10/2022 1,309.00p 1,317.00p 1,290.24p 1,312.00p 1023035
27/10/2022 1,308.00p 1,338.50p 1,297.50p 1,321.50p 1323423
26/10/2022 1,302.50p 1,334.00p 1,295.00p 1,322.00p 1256055
25/10/2022 1,250.00p 1,302.50p 1,236.00p 1,302.50p 1298965
24/10/2022 1,229.00p 1,273.00p 1,225.50p 1,273.00p 1291896
21/10/2022 1,229.50p 1,240.50p 1,179.50p 1,218.50p 826739
20/10/2022 1,216.50p 1,255.50p 1,197.25p 1,239.00p 914871
19/10/2022 1,275.00p 1,282.50p 1,217.25p 1,233.00p 1387836
18/10/2022 1,277.00p 1,288.00p 1,244.75p 1,269.50p 1524109
17/10/2022 1,213.50p 1,284.50p 1,213.50p 1,269.50p 1405498
14/10/2022 1,214.50p 1,248.50p 1,206.00p 1,211.00p 1413057
13/10/2022 1,130.00p 1,229.50p 1,120.00p 1,196.50p 2031562
12/10/2022 1,196.50p 1,200.21p 1,113.50p 1,138.50p 2407394
11/10/2022 1,207.00p 1,222.48p 1,195.00p 1,213.50p 1817675
10/10/2022 1,204.50p 1,240.00p 1,203.00p 1,215.00p 1139033
07/10/2022 1,259.00p 1,262.00p 1,216.00p 1,216.00p 1115092
06/10/2022 1,287.50p 1,298.50p 1,249.00p 1,262.00p 1142980
05/10/2022 1,305.00p 1,328.50p 1,253.50p 1,266.50p 1448009

*Close Price adjusted for both dividends and splits