Persimmon (PSN) Share Price

Retail Sector

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

Date Open High Low Close* Volume
09/08/2019 1,912.50p 1,931.50p 1,897.50p 1,899.00p 808489
08/08/2019 1,920.00p 1,935.00p 1,901.00p 1,916.50p 807074
07/08/2019 1,896.00p 1,933.50p 1,884.00p 1,908.50p 719714
06/08/2019 1,901.50p 1,940.50p 1,896.50p 1,896.50p 1075372
05/08/2019 1,940.00p 1,947.00p 1,891.00p 1,906.00p 1187064
02/08/2019 1,986.50p 1,989.50p 1,950.00p 1,953.00p 1393092
01/08/2019 2,014.00p 2,035.00p 1,994.50p 2,014.00p 755882
31/07/2019 2,032.00p 2,044.00p 1,989.04p 2,009.00p 1638525
30/07/2019 2,094.00p 2,094.00p 2,041.00p 2,041.00p 1204715
29/07/2019 2,100.00p 2,106.49p 2,073.25p 2,094.00p 1204246
26/07/2019 2,069.00p 2,106.00p 2,061.00p 2,094.00p 1560295
25/07/2019 2,084.00p 2,095.00p 2,036.00p 2,071.00p 1073182
24/07/2019 2,027.00p 2,092.00p 2,006.00p 2,065.00p 1743133
23/07/2019 2,050.00p 2,062.00p 2,011.00p 2,026.00p 1467014
22/07/2019 1,973.50p 2,030.00p 1,965.50p 2,030.00p 1800215
19/07/2019 1,968.00p 1,989.00p 1,968.00p 1,974.00p 1453766
18/07/2019 1,934.50p 1,987.50p 1,934.50p 1,978.00p 1261701
17/07/2019 1,915.00p 1,957.00p 1,903.00p 1,950.50p 1360000
16/07/2019 1,942.00p 1,947.60p 1,893.50p 1,928.50p 1345487
15/07/2019 1,982.50p 1,998.50p 1,932.00p 1,932.00p 1670126
12/07/2019 1,902.50p 1,989.50p 1,902.50p 1,989.50p 1925742
11/07/2019 1,907.50p 1,923.50p 1,885.50p 1,903.00p 1487200
10/07/2019 1,871.50p 1,902.00p 1,860.00p 1,885.50p 1126189
09/07/2019 1,891.50p 1,916.00p 1,864.50p 1,872.00p 1482124
08/07/2019 1,901.50p 1,917.50p 1,880.50p 1,890.00p 1095620
05/07/2019 1,955.50p 1,957.00p 1,894.50p 1,922.50p 1319947
04/07/2019 1,996.00p 2,004.00p 1,938.00p 1,964.00p 1359885
03/07/2019 1,984.00p 2,004.00p 1,974.50p 1,987.50p 834981
02/07/2019 1,999.00p 2,009.16p 1,946.00p 1,966.50p 1314146
01/07/2019 2,013.00p 2,020.00p 1,987.00p 1,992.00p 1211673
28/06/2019 1,948.00p 1,999.18p 1,948.00p 1,997.00p 1345613
27/06/2019 1,932.00p 1,959.00p 1,927.50p 1,937.50p 1125166
26/06/2019 1,940.50p 1,955.00p 1,926.50p 1,930.00p 1120410
25/06/2019 1,934.00p 1,944.50p 1,924.46p 1,944.50p 827305
24/06/2019 1,950.00p 1,956.50p 1,916.50p 1,937.50p 470780
21/06/2019 1,944.50p 1,964.00p 1,938.00p 1,947.00p 1423935
20/06/2019 1,933.00p 1,961.00p 1,912.50p 1,936.50p 829386
19/06/2019 1,942.00p 1,980.50p 1,920.00p 1,936.50p 1214388
18/06/2019 1,941.00p 1,955.00p 1,916.00p 1,944.50p 798414
17/06/2019 1,948.00p 1,965.50p 1,930.00p 1,936.50p 655548
14/06/2019 1,947.50p 1,960.00p 1,933.00p 1,945.50p 788744
13/06/2019 1,956.50p 1,961.00p 1,930.50p 1,955.00p 841297
12/06/2019 2,052.00p 2,058.00p 2,029.00p 2,047.00p 1539016
11/06/2019 2,050.00p 2,078.00p 2,037.00p 2,055.00p 1312908
10/06/2019 2,044.00p 2,053.17p 2,031.00p 2,045.00p 532916
07/06/2019 2,025.00p 2,043.00p 2,008.00p 2,041.00p 915333
06/06/2019 2,025.00p 2,039.00p 2,010.00p 2,022.00p 942985
05/06/2019 2,008.00p 2,053.00p 2,002.00p 2,022.00p 1072697
04/06/2019 1,927.50p 2,019.00p 1,927.50p 2,006.00p 1196680
03/06/2019 1,961.00p 1,961.50p 1,924.00p 1,950.00p 837563
31/05/2019 1,967.00p 1,973.00p 1,945.00p 1,967.00p 1473391
30/05/2019 1,970.00p 1,994.50p 1,950.00p 1,975.00p 1036398
29/05/2019 1,983.00p 1,987.00p 1,949.50p 1,960.00p 737545
28/05/2019 1,988.50p 1,992.50p 1,953.50p 1,971.50p 1464397
24/05/2019 1,964.50p 1,977.50p 1,953.50p 1,968.50p 976168
23/05/2019 1,972.00p 1,989.50p 1,936.50p 1,950.00p 1323416
22/05/2019 2,104.00p 2,104.00p 1,981.00p 1,991.50p 1825175
21/05/2019 2,061.00p 2,112.00p 2,039.00p 2,108.00p 1639386
20/05/2019 2,111.00p 2,121.40p 2,042.00p 2,046.00p 1071234
17/05/2019 2,107.00p 2,124.00p 2,096.00p 2,117.00p 849471
16/05/2019 2,098.00p 2,125.00p 2,086.84p 2,114.00p 1177268
15/05/2019 2,101.00p 2,125.00p 2,089.84p 2,108.00p 995722
14/05/2019 2,067.00p 2,111.00p 2,063.75p 2,108.00p 1039108
13/05/2019 2,092.00p 2,099.00p 2,056.00p 2,060.00p 741788
10/05/2019 2,121.00p 2,131.00p 2,094.00p 2,095.00p 642516
09/05/2019 2,106.00p 2,139.00p 2,082.00p 2,112.00p 1240036
08/05/2019 2,156.00p 2,177.00p 2,084.00p 2,110.00p 1766587
07/05/2019 2,221.00p 2,226.00p 2,154.00p 2,154.00p 1075880
03/05/2019 2,212.00p 2,222.00p 2,161.00p 2,188.00p 1298785
02/05/2019 2,220.00p 2,230.00p 2,185.84p 2,209.00p 948125
01/05/2019 2,187.00p 2,238.05p 2,185.00p 2,222.00p 501626
30/04/2019 2,265.00p 2,276.00p 2,226.00p 2,236.00p 876143
29/04/2019 2,280.00p 2,292.85p 2,265.00p 2,269.00p 594237
26/04/2019 2,273.00p 2,281.00p 2,242.00p 2,270.00p 897358
25/04/2019 2,300.00p 2,325.00p 2,203.00p 2,270.00p 1274813
24/04/2019 2,332.00p 2,352.00p 2,312.00p 2,331.00p 776785
23/04/2019 2,339.00p 2,354.46p 2,303.00p 2,327.00p 800543
18/04/2019 2,354.00p 2,370.00p 2,327.00p 2,344.00p 924383
17/04/2019 2,340.00p 2,359.00p 2,329.55p 2,349.00p 945793
16/04/2019 2,315.00p 2,348.00p 2,312.00p 2,348.00p 1255892
15/04/2019 2,286.00p 2,315.00p 2,276.00p 2,312.00p 702400
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

*Close Price adjusted for both dividends and splits