Persimmon (PSN) Share Price

Retail Sector

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

Date Open High Low Close* Volume
29/03/2021 2,992.00p 3,000.00p 2,924.00p 2,927.00p 901994
26/03/2021 3,031.00p 3,047.00p 2,991.00p 3,021.00p 721591
25/03/2021 2,934.00p 3,029.00p 2,934.00p 3,021.00p 897075
24/03/2021 2,959.00p 2,977.00p 2,933.00p 2,945.00p 1378813
23/03/2021 2,919.00p 2,991.00p 2,919.00p 2,977.00p 679499
22/03/2021 2,949.00p 2,968.00p 2,924.00p 2,939.00p 576705
19/03/2021 2,932.00p 2,979.00p 2,895.00p 2,952.00p 1577190
18/03/2021 2,922.00p 2,953.00p 2,900.00p 2,953.00p 752300
17/03/2021 3,015.00p 3,036.00p 2,974.84p 2,975.00p 442902
16/03/2021 2,972.00p 3,050.00p 2,954.00p 3,016.00p 757558
15/03/2021 2,958.00p 2,976.00p 2,917.00p 2,951.00p 514607
12/03/2021 2,950.00p 2,970.00p 2,918.00p 2,944.00p 880468
11/03/2021 3,005.00p 3,007.00p 2,937.00p 2,986.00p 907974
10/03/2021 3,048.00p 3,113.00p 3,027.00p 3,105.00p 1156792
09/03/2021 3,071.00p 3,089.00p 3,026.87p 3,060.00p 1149881
08/03/2021 2,939.00p 3,074.00p 2,883.00p 3,074.00p 1395958
05/03/2021 2,891.00p 2,977.97p 2,856.00p 2,906.00p 1051948
04/03/2021 2,872.00p 2,934.00p 2,846.00p 2,934.00p 1259811
03/03/2021 2,710.00p 2,895.00p 2,677.60p 2,895.00p 1438835
02/03/2021 2,714.00p 2,765.00p 2,704.00p 2,710.00p 767187
01/03/2021 2,650.00p 2,786.54p 2,648.00p 2,729.00p 758478
26/02/2021 2,615.00p 2,676.00p 2,581.00p 2,590.00p 1348958
25/02/2021 2,763.00p 2,774.00p 2,654.00p 2,671.00p 663105
24/02/2021 2,710.00p 2,780.00p 2,710.00p 2,764.00p 957390
23/02/2021 2,786.00p 2,807.00p 2,699.00p 2,725.00p 555295
22/02/2021 2,736.00p 2,776.00p 2,693.00p 2,768.00p 555529
19/02/2021 2,786.00p 2,797.00p 2,740.00p 2,773.00p 635877
18/02/2021 2,747.00p 2,780.00p 2,739.00p 2,772.00p 454714
17/02/2021 2,837.00p 2,837.00p 2,731.00p 2,759.00p 499120
16/02/2021 2,850.00p 2,873.00p 2,793.62p 2,818.00p 776232
15/02/2021 2,743.00p 2,838.00p 2,735.00p 2,838.00p 929961
12/02/2021 2,724.00p 2,761.16p 2,710.60p 2,722.00p 355482
11/02/2021 2,701.00p 2,745.00p 2,664.00p 2,730.00p 499920
10/02/2021 2,805.00p 2,819.00p 2,667.00p 2,704.00p 936497
09/02/2021 2,769.00p 2,800.26p 2,759.00p 2,783.00p 533315
08/02/2021 2,785.00p 2,816.00p 2,753.00p 2,766.00p 535528
05/02/2021 2,741.00p 2,805.00p 2,737.00p 2,765.00p 1089107
04/02/2021 2,695.00p 2,788.17p 2,686.00p 2,736.00p 848927
03/02/2021 2,730.00p 2,747.00p 2,687.00p 2,700.00p 884541
02/02/2021 2,654.00p 2,668.90p 2,625.00p 2,659.00p 456506
01/02/2021 2,576.00p 2,670.00p 2,553.00p 2,637.00p 576032
29/01/2021 2,564.00p 2,612.00p 2,531.00p 2,551.00p 1924603
28/01/2021 2,640.00p 2,656.00p 2,588.00p 2,613.00p 1681057
27/01/2021 2,658.00p 2,686.00p 2,601.00p 2,641.00p 946887
26/01/2021 2,685.00p 2,718.00p 2,652.42p 2,676.00p 506860
25/01/2021 2,709.00p 2,750.00p 2,657.00p 2,685.00p 609050
22/01/2021 2,718.00p 2,750.00p 2,673.00p 2,716.00p 416851
21/01/2021 2,746.00p 2,777.00p 2,720.00p 2,729.00p 617637
20/01/2021 2,725.00p 2,780.00p 2,721.00p 2,733.00p 623720
19/01/2021 2,730.00p 2,765.00p 2,699.00p 2,715.00p 754073
18/01/2021 2,695.00p 2,760.00p 2,688.00p 2,715.00p 505051
15/01/2021 2,655.00p 2,697.00p 2,647.00p 2,690.00p 598327
14/01/2021 2,649.00p 2,698.43p 2,629.58p 2,670.00p 890279
13/01/2021 2,788.00p 2,797.00p 2,612.00p 2,612.00p 1726595
12/01/2021 2,820.00p 2,829.78p 2,741.00p 2,785.00p 704457
11/01/2021 2,871.00p 2,879.00p 2,797.00p 2,808.00p 593687
08/01/2021 2,845.00p 2,891.00p 2,814.00p 2,871.00p 895490
07/01/2021 2,833.00p 2,859.80p 2,775.00p 2,804.00p 745912
06/01/2021 2,762.00p 2,807.00p 2,712.00p 2,792.00p 771771
05/01/2021 2,689.00p 2,769.58p 2,679.18p 2,725.00p 599359
04/01/2021 2,839.00p 2,839.00p 2,685.00p 2,720.00p 738428
31/12/2020 2,800.00p 2,827.00p 2,752.65p 2,767.00p 322532
30/12/2020 2,840.00p 2,890.00p 2,827.00p 2,831.00p 311147
29/12/2020 2,930.00p 2,956.58p 2,830.00p 2,854.00p 735977
28/12/2020 2,906.00p 2,968.00p 2,848.80p 2,875.00p 570869
24/12/2020 2,906.00p 2,968.00p 2,848.80p 2,875.00p 570869
23/12/2020 2,715.00p 2,839.00p 2,705.00p 2,829.00p 687138
22/12/2020 2,695.00p 2,714.00p 2,648.00p 2,714.00p 431125
21/12/2020 2,621.00p 2,682.00p 2,532.00p 2,676.00p 715602
18/12/2020 2,680.00p 2,727.00p 2,657.00p 2,704.00p 1160618
17/12/2020 2,750.00p 2,800.00p 2,694.00p 2,698.00p 844798
16/12/2020 2,666.00p 2,761.00p 2,651.80p 2,704.00p 1301285
15/12/2020 2,612.00p 2,654.00p 2,563.00p 2,654.00p 859909
14/12/2020 2,541.00p 2,611.57p 2,537.00p 2,584.00p 959744
11/12/2020 2,522.00p 2,537.00p 2,432.00p 2,463.00p 1380964
10/12/2020 2,675.00p 2,685.00p 2,514.00p 2,514.00p 2012644
09/12/2020 2,707.00p 2,774.00p 2,680.00p 2,685.00p 1150744
08/12/2020 2,705.00p 2,779.00p 2,667.00p 2,701.00p 976268
07/12/2020 2,883.00p 2,898.00p 2,671.41p 2,716.00p 1213143
04/12/2020 2,854.00p 2,940.00p 2,803.00p 2,868.00p 2083269
03/12/2020 2,737.00p 2,854.00p 2,732.00p 2,854.00p 876723
02/12/2020 2,818.00p 2,818.00p 2,740.00p 2,763.00p 1003303
01/12/2020 2,707.00p 2,844.00p 2,679.00p 2,839.00p 1059010
30/11/2020 2,657.00p 2,737.00p 2,656.00p 2,656.00p 1305320
27/11/2020 2,679.00p 2,703.00p 2,605.54p 2,696.00p 1481309
26/11/2020 2,776.00p 2,777.00p 2,684.77p 2,689.00p 758890
25/11/2020 2,869.00p 2,878.00p 2,785.00p 2,834.00p 989589
24/11/2020 2,893.00p 2,916.58p 2,832.75p 2,856.00p 1144984
23/11/2020 2,897.00p 2,957.00p 2,875.00p 2,877.00p 1007971
20/11/2020 2,860.00p 2,889.00p 2,826.82p 2,882.00p 833817
19/11/2020 2,905.00p 2,930.57p 2,884.48p 2,895.00p 1103831
18/11/2020 2,802.00p 2,913.00p 2,800.00p 2,913.00p 1285605
17/11/2020 2,793.00p 2,829.00p 2,777.00p 2,819.00p 872973
16/11/2020 2,809.00p 2,847.00p 2,757.86p 2,794.00p 961147
13/11/2020 2,710.00p 2,842.00p 2,706.00p 2,800.00p 997285
12/11/2020 2,748.00p 2,794.00p 2,697.00p 2,735.00p 960620
10/11/2020 2,783.00p 2,815.71p 2,615.00p 2,682.00p 1742754
09/11/2020 2,690.00p 2,850.00p 2,670.00p 2,790.00p 1983048
06/11/2020 2,599.00p 2,640.00p 2,545.00p 2,622.00p 1373762
05/11/2020 2,486.00p 2,581.00p 2,486.00p 2,573.00p 1181925
04/11/2020 2,382.00p 2,478.00p 2,358.00p 2,468.00p 795677
03/11/2020 2,364.00p 2,427.00p 2,350.00p 2,421.00p 981679
02/11/2020 2,311.00p 2,355.00p 2,249.61p 2,328.00p 1094915
30/10/2020 2,314.00p 2,358.00p 2,303.00p 2,336.00p 970686
29/10/2020 2,316.00p 2,351.00p 2,285.00p 2,314.00p 828697
28/10/2020 2,339.00p 2,366.00p 2,287.43p 2,314.00p 1172028
27/10/2020 2,513.00p 2,513.00p 2,377.00p 2,378.00p 800090
26/10/2020 2,540.00p 2,587.00p 2,500.00p 2,515.00p 582558
23/10/2020 2,514.00p 2,601.00p 2,503.00p 2,593.00p 687690
22/10/2020 2,453.00p 2,552.00p 2,434.00p 2,518.00p 939684
21/10/2020 2,481.00p 2,501.00p 2,437.00p 2,465.00p 870546
20/10/2020 2,486.00p 2,531.00p 2,466.60p 2,474.00p 749942
19/10/2020 2,518.00p 2,527.00p 2,494.45p 2,501.00p 479522
16/10/2020 2,564.00p 2,589.00p 2,510.00p 2,510.00p 790394
15/10/2020 2,561.00p 2,564.00p 2,488.00p 2,526.00p 845772
14/10/2020 2,541.00p 2,635.00p 2,526.00p 2,581.00p 891659
13/10/2020 2,594.00p 2,613.00p 2,518.00p 2,543.00p 704363
12/10/2020 2,566.00p 2,627.00p 2,563.00p 2,594.00p 863782
09/10/2020 2,623.00p 2,647.00p 2,565.00p 2,586.00p 931185
08/10/2020 2,631.00p 2,659.00p 2,601.00p 2,621.00p 691868
07/10/2020 2,643.00p 2,686.00p 2,600.00p 2,615.00p 1111555
06/10/2020 2,597.00p 2,677.00p 2,567.00p 2,665.00p 1077507
05/10/2020 2,570.00p 2,652.20p 2,530.07p 2,597.00p 1002551
02/10/2020 2,479.00p 2,537.00p 2,474.00p 2,536.00p 552052
01/10/2020 2,494.00p 2,520.00p 2,445.00p 2,510.00p 741685
30/09/2020 2,434.00p 2,506.00p 2,430.00p 2,473.00p 1004256
29/09/2020 2,506.00p 2,519.00p 2,440.00p 2,450.00p 947237
28/09/2020 2,447.00p 2,543.00p 2,428.07p 2,498.00p 1053845
25/09/2020 2,430.00p 2,442.00p 2,364.20p 2,411.00p 903367
24/09/2020 2,302.00p 2,436.00p 2,295.00p 2,417.00p 977228
23/09/2020 2,292.00p 2,365.00p 2,275.00p 2,326.00p 1059886
22/09/2020 2,316.00p 2,322.00p 2,260.00p 2,271.00p 1064138
21/09/2020 2,488.00p 2,499.00p 2,292.00p 2,317.00p 1118739
18/09/2020 2,524.00p 2,533.00p 2,458.00p 2,496.00p 1577179
17/09/2020 2,531.00p 2,543.00p 2,502.22p 2,517.00p 475728
16/09/2020 2,550.00p 2,573.00p 2,511.00p 2,547.00p 769878
15/09/2020 2,500.00p 2,556.00p 2,500.00p 2,547.00p 532840
14/09/2020 2,531.00p 2,545.00p 2,476.47p 2,492.00p 714276
11/09/2020 2,549.00p 2,577.00p 2,527.00p 2,529.00p 616943
10/09/2020 2,475.00p 2,559.00p 2,475.00p 2,539.00p 1035040
09/09/2020 2,496.00p 2,510.00p 2,446.00p 2,471.00p 744113
08/09/2020 2,518.00p 2,550.00p 2,433.00p 2,512.00p 1020279
07/09/2020 2,529.00p 2,580.00p 2,522.00p 2,565.00p 1034905
04/09/2020 2,591.00p 2,626.00p 2,503.00p 2,503.00p 919689
03/09/2020 2,686.00p 2,727.00p 2,635.00p 2,641.00p 898119
02/09/2020 2,571.00p 2,695.00p 2,571.00p 2,695.00p 752694
01/09/2020 2,626.00p 2,626.00p 2,525.00p 2,551.00p 994912
31/08/2020 2,604.00p 2,630.00p 2,565.00p 2,620.00p 693119
28/08/2020 2,604.00p 2,630.00p 2,565.00p 2,620.00p 693119
27/08/2020 2,638.00p 2,650.00p 2,612.00p 2,612.00p 779362
26/08/2020 2,652.00p 2,701.00p 2,632.00p 2,690.00p 582517
25/08/2020 2,688.00p 2,691.77p 2,619.54p 2,650.00p 1149984
24/08/2020 2,680.00p 2,734.80p 2,673.00p 2,688.00p 567341
21/08/2020 2,700.00p 2,726.00p 2,631.00p 2,677.00p 791035
20/08/2020 2,704.00p 2,744.00p 2,675.72p 2,691.00p 880855
19/08/2020 2,827.00p 2,855.60p 2,721.00p 2,752.00p 1202432
18/08/2020 2,668.00p 2,834.00p 2,659.40p 2,822.00p 1716999
17/08/2020 2,542.00p 2,618.00p 2,500.98p 2,613.00p 838386
14/08/2020 2,517.00p 2,550.21p 2,492.42p 2,534.00p 969047
13/08/2020 2,457.00p 2,537.00p 2,447.00p 2,514.00p 1060117
12/08/2020 2,404.00p 2,497.00p 2,385.00p 2,466.00p 869269
11/08/2020 2,401.00p 2,436.00p 2,381.59p 2,403.00p 597298
10/08/2020 2,422.00p 2,454.00p 2,370.00p 2,385.00p 482937
07/08/2020 2,365.00p 2,420.00p 2,333.00p 2,407.00p 749425
06/08/2020 2,447.00p 2,468.00p 2,364.00p 2,364.00p 769937
05/08/2020 2,459.00p 2,474.00p 2,438.00p 2,456.00p 789205
04/08/2020 2,495.00p 2,508.00p 2,425.00p 2,430.00p 802646
03/08/2020 2,397.00p 2,483.00p 2,373.00p 2,480.00p 455615
31/07/2020 2,429.00p 2,469.00p 2,402.00p 2,402.00p 854307
30/07/2020 2,483.00p 2,483.00p 2,378.00p 2,431.00p 857881
29/07/2020 2,540.00p 2,540.00p 2,454.00p 2,479.00p 811364
28/07/2020 2,467.00p 2,571.00p 2,467.00p 2,536.00p 726650
27/07/2020 2,458.00p 2,479.52p 2,425.00p 2,462.00p 392797
24/07/2020 2,490.00p 2,503.23p 2,436.00p 2,463.00p 513678
23/07/2020 2,592.00p 2,596.00p 2,513.00p 2,530.00p 556777
22/07/2020 2,527.00p 2,580.00p 2,515.00p 2,580.00p 1008450
21/07/2020 2,648.00p 2,648.00p 2,516.00p 2,527.00p 1023505
20/07/2020 2,616.00p 2,652.00p 2,605.00p 2,614.00p 652950
17/07/2020 2,620.00p 2,633.00p 2,577.00p 2,629.00p 652814
16/07/2020 2,603.00p 2,651.00p 2,587.00p 2,627.00p 548581
15/07/2020 2,574.00p 2,655.00p 2,539.00p 2,613.00p 913025
14/07/2020 2,606.00p 2,611.20p 2,534.00p 2,543.00p 974786
13/07/2020 2,681.00p 2,683.00p 2,641.00p 2,656.00p 910814
10/07/2020 2,577.00p 2,646.00p 2,549.00p 2,635.00p 1074208
09/07/2020 2,534.00p 2,620.00p 2,509.00p 2,589.00p 1753366
08/07/2020 2,416.00p 2,497.02p 2,374.00p 2,433.00p 1220092
07/07/2020 2,407.00p 2,447.00p 2,391.00p 2,412.00p 918369
06/07/2020 2,371.00p 2,412.00p 2,335.80p 2,398.00p 1223017
03/07/2020 2,313.00p 2,348.00p 2,245.00p 2,259.00p 727209
02/07/2020 2,291.00p 2,331.19p 2,278.00p 2,305.00p 589826
01/07/2020 2,296.00p 2,306.00p 2,249.00p 2,276.00p 586706
30/06/2020 2,299.00p 2,311.00p 2,258.00p 2,286.00p 944840
29/06/2020 2,259.00p 2,326.00p 2,259.00p 2,294.00p 1009484
26/06/2020 2,290.00p 2,302.00p 2,241.00p 2,283.00p 897493
25/06/2020 2,261.00p 2,275.00p 2,181.00p 2,265.00p 773426
24/06/2020 2,348.00p 2,348.00p 2,249.00p 2,259.00p 830101
23/06/2020 2,376.00p 2,391.00p 2,324.00p 2,362.00p 1005551
22/06/2020 2,299.00p 2,370.00p 2,296.00p 2,350.00p 803791
19/06/2020 2,320.00p 2,347.00p 2,292.00p 2,332.00p 1806170
18/06/2020 2,315.00p 2,343.00p 2,285.00p 2,302.00p 1064846

*Close Price adjusted for both dividends and splits