Persimmon (PSN) Share Price

Retail Sector

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

Date Open High Low Close* Volume
21/08/2018 2,460.00p 2,500.00p 2,423.00p 2,440.00p 1838444
20/08/2018 2,453.00p 2,464.00p 2,417.00p 2,444.00p 1102338
17/08/2018 2,464.00p 2,470.00p 2,414.00p 2,462.00p 759879
16/08/2018 2,434.00p 2,477.00p 2,407.00p 2,469.00p 863041
15/08/2018 2,443.00p 2,460.00p 2,407.00p 2,422.00p 834800
14/08/2018 2,472.00p 2,477.00p 2,429.00p 2,443.00p 639963
13/08/2018 2,475.00p 2,475.00p 2,437.00p 2,464.00p 746781
10/08/2018 2,472.00p 2,481.67p 2,462.58p 2,474.00p 812406
09/08/2018 2,501.00p 2,503.00p 2,463.34p 2,479.00p 758738
08/08/2018 2,464.00p 2,502.00p 2,450.30p 2,501.00p 777547
07/08/2018 2,446.00p 2,491.00p 2,446.00p 2,483.00p 674007
06/08/2018 2,446.00p 2,468.00p 2,442.00p 2,461.00p 555713
03/08/2018 2,429.00p 2,450.00p 2,409.00p 2,437.00p 717593
02/08/2018 2,457.00p 2,460.00p 2,401.50p 2,413.00p 1263279
01/08/2018 2,482.00p 2,492.00p 2,439.00p 2,464.00p 838115
31/07/2018 2,461.00p 2,501.00p 2,449.00p 2,482.00p 911090
30/07/2018 2,453.00p 2,470.00p 2,449.00p 2,457.00p 751026
27/07/2018 2,470.00p 2,481.00p 2,458.00p 2,463.00p 458613
26/07/2018 2,476.00p 2,487.00p 2,459.00p 2,465.00p 896055
25/07/2018 2,476.00p 2,508.00p 2,462.00p 2,475.00p 1154225
24/07/2018 2,457.00p 2,471.00p 2,436.00p 2,457.00p 679472
23/07/2018 2,485.00p 2,500.00p 2,430.00p 2,433.00p 649326
20/07/2018 2,511.00p 2,519.00p 2,486.00p 2,504.00p 680118
19/07/2018 2,486.00p 2,523.40p 2,478.00p 2,509.00p 704697
18/07/2018 2,521.00p 2,523.00p 2,489.00p 2,491.00p 880981
17/07/2018 2,476.00p 2,508.00p 2,476.00p 2,501.00p 859562
16/07/2018 2,489.00p 2,494.40p 2,456.00p 2,474.00p 764030
13/07/2018 2,493.00p 2,515.00p 2,471.00p 2,482.00p 1024282
12/07/2018 2,485.00p 2,503.00p 2,468.00p 2,484.00p 959267
11/07/2018 2,485.00p 2,498.00p 2,471.00p 2,485.00p 1215601
10/07/2018 2,512.00p 2,512.00p 2,470.00p 2,496.00p 1178538
09/07/2018 2,474.00p 2,483.00p 2,444.00p 2,475.00p 891011
06/07/2018 2,485.00p 2,485.00p 2,450.00p 2,470.00p 807937
05/07/2018 2,532.00p 2,551.00p 2,447.00p 2,475.00p 1604129
04/07/2018 2,494.00p 2,496.00p 2,471.00p 2,482.00p 844916
03/07/2018 2,502.00p 2,517.00p 2,488.00p 2,496.00p 1296470
02/07/2018 2,516.00p 2,517.00p 2,479.00p 2,487.00p 1036395
29/06/2018 2,537.00p 2,550.00p 2,525.00p 2,533.00p 1183404
28/06/2018 2,545.00p 2,556.00p 2,504.00p 2,514.00p 819267
27/06/2018 2,545.00p 2,549.00p 2,507.00p 2,549.00p 981728
26/06/2018 2,530.00p 2,559.00p 2,523.00p 2,540.00p 1127075
25/06/2018 2,577.00p 2,577.00p 2,516.00p 2,523.00p 1211785
22/06/2018 2,541.00p 2,584.00p 2,532.72p 2,576.00p 973626
21/06/2018 2,610.00p 2,622.00p 2,528.00p 2,530.00p 1591098
20/06/2018 2,645.00p 2,651.00p 2,582.00p 2,610.00p 2395211
19/06/2018 2,672.00p 2,685.00p 2,621.00p 2,626.00p 1137098
18/06/2018 2,683.00p 2,703.00p 2,676.00p 2,701.00p 560893
15/06/2018 2,723.00p 2,734.00p 2,687.00p 2,687.00p 1766251
14/06/2018 2,687.00p 2,731.00p 2,641.00p 2,727.00p 1152793
13/06/2018 2,794.00p 2,831.00p 2,786.00p 2,806.00p 1321653
12/06/2018 2,861.00p 2,872.00p 2,786.00p 2,790.00p 1406545
11/06/2018 2,894.00p 2,908.00p 2,860.00p 2,860.00p 901799
08/06/2018 2,870.00p 2,890.00p 2,851.00p 2,880.00p 653019
07/06/2018 2,900.00p 2,913.00p 2,874.00p 2,877.00p 1082701
06/06/2018 2,840.00p 2,863.00p 2,829.00p 2,856.00p 668192
05/06/2018 2,849.00p 2,852.00p 2,827.00p 2,828.00p 3567570
04/06/2018 2,870.00p 2,880.00p 2,841.00p 2,851.00p 981322
01/06/2018 2,837.00p 2,879.00p 2,832.00p 2,865.00p 975474
31/05/2018 2,837.00p 2,848.23p 2,820.00p 2,832.00p 1524183
30/05/2018 2,821.00p 2,837.00p 2,798.00p 2,829.00p 657461
29/05/2018 2,823.00p 2,831.00p 2,799.46p 2,815.00p 794927
25/05/2018 2,819.00p 2,847.00p 2,813.00p 2,841.00p 648289
24/05/2018 2,819.00p 2,823.00p 2,796.00p 2,804.00p 868528
23/05/2018 2,836.00p 2,846.00p 2,809.00p 2,815.00p 832282
22/05/2018 2,852.00p 2,864.00p 2,826.00p 2,849.00p 772765
21/05/2018 2,824.00p 2,852.00p 2,812.00p 2,847.00p 549723
18/05/2018 2,801.00p 2,815.00p 2,790.00p 2,813.00p 904593
17/05/2018 2,786.00p 2,798.00p 2,766.05p 2,798.00p 802919
16/05/2018 2,810.00p 2,825.00p 2,762.00p 2,783.00p 1065448
15/05/2018 2,768.00p 2,825.00p 2,767.00p 2,817.00p 1003773
14/05/2018 2,800.00p 2,805.00p 2,762.00p 2,766.00p 746061
11/05/2018 2,762.00p 2,799.00p 2,741.00p 2,795.00p 933324
10/05/2018 2,788.00p 2,799.35p 2,744.00p 2,757.00p 750747
09/05/2018 2,755.00p 2,777.00p 2,720.00p 2,773.00p 903062
08/05/2018 2,740.00p 2,760.00p 2,707.00p 2,750.00p 1196255
04/05/2018 2,731.00p 2,758.00p 2,714.00p 2,730.00p 860362
03/05/2018 2,713.00p 2,737.00p 2,707.00p 2,732.00p 600743
02/05/2018 2,760.00p 2,764.00p 2,711.00p 2,711.00p 1074786
01/05/2018 2,722.00p 2,753.00p 2,711.08p 2,746.00p 436363
30/04/2018 2,743.00p 2,748.00p 2,715.00p 2,715.00p 1153432
27/04/2018 2,688.00p 2,738.00p 2,686.00p 2,730.00p 672470
26/04/2018 2,701.00p 2,715.00p 2,643.00p 2,683.00p 1184644
25/04/2018 2,688.00p 2,726.00p 2,667.00p 2,694.00p 928464
24/04/2018 2,728.00p 2,732.00p 2,667.00p 2,690.00p 1395210
23/04/2018 2,726.00p 2,742.00p 2,716.00p 2,721.00p 774204
20/04/2018 2,725.00p 2,746.00p 2,701.00p 2,717.00p 729027
19/04/2018 2,713.00p 2,719.00p 2,691.00p 2,702.00p 830132
18/04/2018 2,713.00p 2,716.00p 2,658.00p 2,693.00p 1194079
17/04/2018 2,677.00p 2,710.00p 2,666.00p 2,704.00p 997196
16/04/2018 2,689.00p 2,689.00p 2,659.50p 2,671.00p 809519
13/04/2018 2,662.00p 2,680.00p 2,660.00p 2,676.00p 862414
12/04/2018 2,673.00p 2,683.00p 2,657.00p 2,660.00p 840150
11/04/2018 2,671.00p 2,684.00p 2,654.00p 2,675.00p 711903
10/04/2018 2,685.00p 2,685.00p 2,662.35p 2,677.00p 880988
09/04/2018 2,665.00p 2,673.00p 2,619.00p 2,648.00p 758227
06/04/2018 2,619.00p 2,667.00p 2,608.00p 2,644.00p 1039472
05/04/2018 2,591.00p 2,624.16p 2,581.00p 2,620.00p 809159
04/04/2018 2,539.00p 2,564.00p 2,515.00p 2,558.00p 1034079
03/04/2018 2,516.00p 2,553.00p 2,492.00p 2,534.00p 855536
29/03/2018 2,551.00p 2,563.00p 2,521.00p 2,530.00p 981698
28/03/2018 2,509.00p 2,549.00p 2,486.00p 2,544.00p 593788
27/03/2018 2,528.00p 2,547.35p 2,518.00p 2,526.00p 974504
26/03/2018 2,500.00p 2,524.00p 2,484.00p 2,500.00p 707617
23/03/2018 2,472.00p 2,504.00p 2,436.00p 2,495.00p 937794
22/03/2018 2,544.00p 2,581.00p 2,473.00p 2,489.00p 806170
21/03/2018 2,557.00p 2,561.00p 2,531.00p 2,561.00p 1006175
20/03/2018 2,546.00p 2,567.00p 2,537.00p 2,551.00p 1108197
19/03/2018 2,528.00p 2,553.00p 2,516.00p 2,532.00p 1084640
16/03/2018 2,540.00p 2,556.00p 2,512.42p 2,527.00p 1491253
15/03/2018 2,543.00p 2,575.00p 2,534.84p 2,560.00p 712718
14/03/2018 2,546.00p 2,567.58p 2,535.00p 2,550.00p 974294
13/03/2018 2,579.00p 2,586.00p 2,545.00p 2,549.00p 1023558
12/03/2018 2,603.00p 2,610.00p 2,568.00p 2,584.00p 921775
09/03/2018 2,554.00p 2,599.20p 2,547.00p 2,597.00p 1410681
08/03/2018 2,518.00p 2,561.00p 2,515.00p 2,548.00p 1208713
07/03/2018 2,646.00p 2,676.00p 2,641.00p 2,643.00p 1491395
06/03/2018 2,654.00p 2,675.00p 2,628.00p 2,650.00p 1722255
05/03/2018 2,598.00p 2,672.00p 2,583.00p 2,642.00p 1653857
02/03/2018 2,565.00p 2,615.70p 2,565.00p 2,584.00p 1243070
01/03/2018 2,597.00p 2,610.98p 2,571.00p 2,583.00p 1631273
28/02/2018 2,619.00p 2,630.56p 2,555.00p 2,601.00p 2807363
27/02/2018 2,750.00p 2,822.00p 2,604.00p 2,604.00p 4241397
26/02/2018 2,489.00p 2,505.00p 2,466.00p 2,488.00p 974167
23/02/2018 2,476.00p 2,484.00p 2,452.00p 2,472.00p 694969
22/02/2018 2,472.00p 2,488.00p 2,435.00p 2,456.00p 790989
21/02/2018 2,465.00p 2,493.00p 2,455.00p 2,484.00p 895564
20/02/2018 2,429.00p 2,480.00p 2,426.00p 2,465.00p 677113
19/02/2018 2,431.00p 2,449.00p 2,409.00p 2,425.00p 490329
16/02/2018 2,441.00p 2,457.00p 2,410.00p 2,423.00p 651619
15/02/2018 2,419.00p 2,457.00p 2,413.00p 2,425.00p 772760
14/02/2018 2,435.00p 2,457.00p 2,391.00p 2,410.00p 922552
13/02/2018 2,408.00p 2,433.00p 2,408.00p 2,418.00p 977562
12/02/2018 2,425.00p 2,439.00p 2,396.00p 2,414.00p 875237
09/02/2018 2,379.00p 2,413.56p 2,378.00p 2,409.00p 1253248
08/02/2018 2,483.00p 2,506.00p 2,391.00p 2,394.00p 1402419
07/02/2018 2,457.00p 2,514.00p 2,434.00p 2,500.00p 2040165
06/02/2018 2,402.00p 2,475.00p 2,361.29p 2,435.00p 1412921
05/02/2018 2,476.00p 2,481.00p 2,438.00p 2,470.00p 1146469
02/02/2018 2,505.00p 2,518.00p 2,495.00p 2,504.00p 855167
01/02/2018 2,509.00p 2,533.00p 2,495.00p 2,516.00p 1072946
31/01/2018 2,560.00p 2,560.00p 2,493.44p 2,502.00p 1678641
30/01/2018 2,605.00p 2,608.50p 2,563.00p 2,571.00p 1051701
29/01/2018 2,631.00p 2,648.00p 2,618.00p 2,619.00p 567972
26/01/2018 2,620.00p 2,652.00p 2,606.00p 2,631.00p 737273
25/01/2018 2,635.00p 2,636.00p 2,588.00p 2,602.00p 850622
24/01/2018 2,655.00p 2,669.00p 2,631.00p 2,640.00p 873080
23/01/2018 2,630.00p 2,653.00p 2,624.00p 2,650.00p 774576
22/01/2018 2,627.00p 2,641.00p 2,619.00p 2,630.00p 955801
19/01/2018 2,625.00p 2,659.00p 2,625.00p 2,634.00p 822669
18/01/2018 2,619.00p 2,633.00p 2,595.00p 2,621.00p 770346
17/01/2018 2,623.00p 2,631.50p 2,599.00p 2,610.00p 795538
16/01/2018 2,618.00p 2,643.00p 2,606.00p 2,621.00p 980800
15/01/2018 2,651.00p 2,660.00p 2,613.00p 2,619.00p 641423
12/01/2018 2,654.00p 2,686.00p 2,646.00p 2,647.00p 905639
11/01/2018 2,673.00p 2,674.00p 2,623.00p 2,643.00p 1346333
10/01/2018 2,701.00p 2,701.00p 2,606.00p 2,673.00p 1669647
09/01/2018 2,765.00p 2,808.00p 2,663.00p 2,715.00p 1985915
08/01/2018 2,770.00p 2,770.00p 2,723.00p 2,748.00p 1078775
05/01/2018 2,757.00p 2,788.00p 2,751.00p 2,778.00p 814450
04/01/2018 2,768.00p 2,789.00p 2,749.00p 2,754.00p 916163
03/01/2018 2,760.00p 2,774.00p 2,749.00p 2,753.00p 858294
02/01/2018 2,756.00p 2,756.00p 2,706.00p 2,751.00p 766527
29/12/2017 2,730.00p 2,745.00p 2,711.00p 2,738.00p 284290
28/12/2017 2,740.00p 2,754.00p 2,716.82p 2,739.00p 453829
27/12/2017 2,726.00p 2,734.00p 2,697.00p 2,731.00p 548017
22/12/2017 2,705.00p 2,719.00p 2,693.84p 2,719.00p 399419
21/12/2017 2,714.00p 2,714.00p 2,665.00p 2,701.00p 1045233
20/12/2017 2,715.00p 2,728.00p 2,690.00p 2,722.00p 1045371
19/12/2017 2,697.00p 2,739.00p 2,684.00p 2,719.00p 1554373
18/12/2017 2,638.00p 2,698.00p 2,629.75p 2,685.00p 1082262
15/12/2017 2,652.00p 2,660.00p 2,602.00p 2,626.00p 1820795
14/12/2017 2,646.00p 2,683.00p 2,641.00p 2,652.00p 1271642
13/12/2017 2,672.00p 2,672.00p 2,583.00p 2,647.00p 1580313
12/12/2017 2,686.00p 2,686.00p 2,603.00p 2,652.00p 1168665
11/12/2017 2,681.00p 2,686.00p 2,660.00p 2,682.00p 1140743
08/12/2017 2,622.00p 2,694.00p 2,617.00p 2,671.00p 1975663
07/12/2017 2,613.00p 2,628.00p 2,582.00p 2,606.00p 1026934
06/12/2017 2,600.00p 2,629.00p 2,572.00p 2,604.00p 980896
05/12/2017 2,595.00p 2,633.00p 2,586.00p 2,602.00p 4642400
04/12/2017 2,578.00p 2,591.00p 2,558.00p 2,566.00p 859803
01/12/2017 2,526.00p 2,583.00p 2,515.00p 2,552.00p 1472403
30/11/2017 2,595.00p 2,602.00p 2,513.00p 2,540.00p 4283211
29/11/2017 2,553.00p 2,625.00p 2,552.00p 2,591.00p 2336287
28/11/2017 2,584.00p 2,589.00p 2,525.62p 2,540.00p 2396688
27/11/2017 2,557.00p 2,595.00p 2,544.00p 2,589.00p 1399529
24/11/2017 2,651.00p 2,652.00p 2,539.00p 2,556.00p 2155418
23/11/2017 2,610.00p 2,668.00p 2,592.00p 2,651.00p 1381634
22/11/2017 2,679.00p 2,691.00p 2,596.31p 2,624.00p 2412332
21/11/2017 2,691.00p 2,695.75p 2,663.00p 2,675.00p 1496270
20/11/2017 2,679.00p 2,711.00p 2,679.00p 2,684.00p 1021757
17/11/2017 2,680.00p 2,701.00p 2,665.00p 2,676.00p 968487
16/11/2017 2,683.00p 2,711.00p 2,665.00p 2,678.00p 1376826
15/11/2017 2,750.00p 2,750.00p 2,657.00p 2,669.00p 1931663
14/11/2017 2,663.00p 2,717.00p 2,663.00p 2,709.00p 1319043
13/11/2017 2,684.00p 2,689.00p 2,646.00p 2,657.00p 1569957
10/11/2017 2,664.00p 2,697.00p 2,646.00p 2,673.00p 1868015
09/11/2017 2,755.00p 2,756.00p 2,657.00p 2,662.00p 2959558
08/11/2017 2,840.00p 2,847.00p 2,753.00p 2,772.00p 2479295
07/11/2017 2,880.00p 2,891.00p 2,851.00p 2,874.00p 1499491
06/11/2017 2,821.00p 2,879.00p 2,821.00p 2,870.00p 1163954

*Close Price adjusted for both dividends and splits