Persimmon (PSN) Share Price

Retail Sector

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

Date Open High Low Close* Volume
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
03/11/2017 2,841.00p 2,849.00p 2,817.81p 2,831.00p 1017832
02/11/2017 2,844.00p 2,856.00p 2,795.00p 2,838.00p 1595020
01/11/2017 2,808.00p 2,865.00p 2,795.06p 2,858.00p 1777969
31/10/2017 2,805.00p 2,825.00p 2,784.00p 2,802.00p 1357507
30/10/2017 2,762.00p 2,816.00p 2,737.00p 2,813.00p 1997103
27/10/2017 2,897.00p 2,897.00p 2,813.00p 2,831.00p 1818966
26/10/2017 2,882.00p 2,890.00p 2,858.00p 2,890.00p 1021592
25/10/2017 2,877.00p 2,901.00p 2,848.00p 2,872.00p 1611920
24/10/2017 2,854.00p 2,884.32p 2,851.00p 2,871.00p 1152871
23/10/2017 2,838.00p 2,861.00p 2,834.00p 2,857.00p 1208437
20/10/2017 2,844.00p 2,851.00p 2,831.00p 2,849.00p 1623056
19/10/2017 2,844.00p 2,847.00p 2,811.00p 2,833.00p 1513376
18/10/2017 2,802.00p 2,845.00p 2,790.00p 2,840.00p 1273928
17/10/2017 2,831.00p 2,852.38p 2,785.31p 2,791.00p 1804291
16/10/2017 2,807.00p 2,832.00p 2,779.00p 2,822.00p 1916041
13/10/2017 2,780.00p 2,808.00p 2,765.00p 2,807.00p 2014895
12/10/2017 2,765.00p 2,791.00p 2,754.00p 2,780.00p 1007332
11/10/2017 2,754.00p 2,782.00p 2,743.00p 2,778.00p 1180168
10/10/2017 2,712.00p 2,761.00p 2,705.00p 2,761.00p 1880736
09/10/2017 2,698.00p 2,707.00p 2,692.00p 2,698.00p 640322
06/10/2017 2,717.00p 2,717.00p 2,697.00p 2,707.00p 638133
05/10/2017 2,684.00p 2,734.00p 2,677.00p 2,706.00p 1473941
04/10/2017 2,684.00p 2,688.00p 2,654.00p 2,688.00p 1564966
03/10/2017 2,680.00p 2,699.00p 2,655.00p 2,685.00p 1281719
02/10/2017 2,620.00p 2,692.00p 2,620.00p 2,690.00p 2337734
29/09/2017 2,540.00p 2,596.00p 2,540.00p 2,582.00p 1657590
28/09/2017 2,522.00p 2,529.00p 2,497.00p 2,529.00p 923029
27/09/2017 2,499.00p 2,526.00p 2,487.00p 2,515.00p 828471
26/09/2017 2,492.00p 2,499.00p 2,476.00p 2,489.00p 898359
25/09/2017 2,472.00p 2,498.00p 2,472.00p 2,490.00p 733257
22/09/2017 2,471.00p 2,491.00p 2,453.00p 2,484.00p 919556
21/09/2017 2,515.00p 2,523.00p 2,471.00p 2,475.00p 1146247
20/09/2017 2,488.00p 2,523.00p 2,487.00p 2,515.00p 1553818
19/09/2017 2,443.00p 2,493.00p 2,441.00p 2,485.00p 1418678
18/09/2017 2,446.00p 2,463.00p 2,426.00p 2,449.00p 737291
15/09/2017 2,430.00p 2,455.00p 2,421.00p 2,440.00p 2383279
14/09/2017 2,520.00p 2,532.00p 2,431.00p 2,436.00p 1915176
13/09/2017 2,500.00p 2,519.00p 2,481.00p 2,515.00p 1354599
12/09/2017 2,517.00p 2,519.00p 2,468.00p 2,503.00p 1778579
11/09/2017 2,555.00p 2,570.00p 2,539.00p 2,555.00p 992227
08/09/2017 2,587.00p 2,588.00p 2,517.00p 2,540.00p 1245762
07/09/2017 2,570.00p 2,592.00p 2,540.00p 2,589.00p 840224
06/09/2017 2,620.00p 2,621.00p 2,552.00p 2,561.00p 1798654
05/09/2017 2,615.00p 2,627.00p 2,610.00p 2,624.00p 1121757
04/09/2017 2,632.00p 2,642.00p 2,602.00p 2,608.00p 661091
01/09/2017 2,651.00p 2,656.00p 2,636.00p 2,636.00p 1161542
31/08/2017 2,633.00p 2,669.00p 2,629.00p 2,659.00p 1553170
30/08/2017 2,626.00p 2,632.00p 2,610.00p 2,621.00p 794096
29/08/2017 2,605.00p 2,616.00p 2,587.00p 2,608.00p 791491
25/08/2017 2,632.00p 2,643.00p 2,616.00p 2,616.00p 1227344
24/08/2017 2,595.00p 2,645.00p 2,589.00p 2,631.00p 1179098
23/08/2017 2,578.00p 2,589.00p 2,547.00p 2,580.00p 1076463
22/08/2017 2,612.00p 2,650.00p 2,571.00p 2,601.00p 1576616
21/08/2017 2,511.00p 2,576.00p 2,511.00p 2,556.00p 1517794
18/08/2017 2,526.00p 2,542.00p 2,504.00p 2,521.00p 979924
17/08/2017 2,539.00p 2,576.00p 2,520.00p 2,532.00p 723639
16/08/2017 2,505.00p 2,541.00p 2,505.00p 2,536.00p 709065
15/08/2017 2,525.00p 2,528.00p 2,497.00p 2,502.00p 846559
14/08/2017 2,501.00p 2,526.00p 2,500.00p 2,514.00p 710633
11/08/2017 2,452.00p 2,501.00p 2,428.00p 2,501.00p 910619
10/08/2017 2,519.00p 2,523.00p 2,451.00p 2,462.00p 1378646
09/08/2017 2,516.00p 2,536.00p 2,488.00p 2,536.00p 1236321
08/08/2017 2,522.00p 2,525.00p 2,500.00p 2,520.00p 1109920
07/08/2017 2,490.00p 2,519.00p 2,463.00p 2,519.00p 1763551
04/08/2017 2,560.00p 2,560.00p 2,388.00p 2,464.00p 4036348
03/08/2017 2,539.00p 2,568.00p 2,525.00p 2,566.00p 903001
02/08/2017 2,535.00p 2,545.00p 2,518.00p 2,535.00p 934414
01/08/2017 2,519.00p 2,537.00p 2,507.00p 2,529.00p 1103130
31/07/2017 2,485.00p 2,511.00p 2,465.00p 2,504.00p 968887
28/07/2017 2,484.00p 2,491.00p 2,461.00p 2,483.00p 804178
27/07/2017 2,475.00p 2,516.00p 2,470.00p 2,496.00p 1083295
26/07/2017 2,445.00p 2,480.00p 2,442.00p 2,473.00p 1102583
25/07/2017 2,428.00p 2,452.00p 2,412.00p 2,441.00p 1257283
24/07/2017 2,448.00p 2,454.00p 2,411.00p 2,421.00p 1442629
21/07/2017 2,463.00p 2,463.00p 2,429.00p 2,461.00p 1013270
20/07/2017 2,452.00p 2,465.00p 2,429.00p 2,462.00p 1218871
19/07/2017 2,403.00p 2,442.00p 2,390.00p 2,442.00p 1151869
18/07/2017 2,371.00p 2,386.00p 2,341.00p 2,386.00p 1332018
17/07/2017 2,366.00p 2,386.00p 2,362.00p 2,369.00p 895824
14/07/2017 2,386.00p 2,414.00p 2,356.00p 2,362.00p 1054309
13/07/2017 2,369.00p 2,400.00p 2,312.00p 2,399.00p 2508035
12/07/2017 2,373.00p 2,381.00p 2,331.00p 2,349.00p 1565391
11/07/2017 2,376.00p 2,384.00p 2,338.00p 2,352.00p 1498563
10/07/2017 2,381.00p 2,391.00p 2,349.00p 2,375.00p 1424005
07/07/2017 2,378.00p 2,389.00p 2,343.00p 2,366.00p 1084551
06/07/2017 2,377.00p 2,378.00p 2,319.00p 2,374.00p 1564592
05/07/2017 2,374.00p 2,405.00p 2,325.00p 2,345.00p 2542701
04/07/2017 2,270.00p 2,306.00p 2,257.00p 2,291.00p 1137538
03/07/2017 2,263.00p 2,267.00p 2,243.00p 2,266.00p 1159705
30/06/2017 2,235.00p 2,265.00p 2,228.00p 2,242.00p 1348122
29/06/2017 2,278.00p 2,291.00p 2,229.00p 2,231.00p 1209852
28/06/2017 2,277.00p 2,305.00p 2,251.00p 2,274.00p 1283911
27/06/2017 2,279.00p 2,284.00p 2,230.00p 2,271.00p 1294497
26/06/2017 2,286.00p 2,315.00p 2,274.00p 2,274.00p 802459
23/06/2017 2,278.00p 2,287.00p 2,266.00p 2,278.00p 873613
22/06/2017 2,259.00p 2,275.00p 2,244.00p 2,273.00p 1123419
21/06/2017 2,284.00p 2,297.00p 2,244.00p 2,258.00p 1211710
20/06/2017 2,290.00p 2,329.00p 2,275.00p 2,276.00p 1119967
19/06/2017 2,282.00p 2,307.00p 2,276.00p 2,278.00p 1353717
16/06/2017 2,261.00p 2,287.50p 2,251.00p 2,275.00p 2340450
15/06/2017 2,311.00p 2,317.00p 2,214.00p 2,259.00p 2583778
14/06/2017 2,410.00p 2,442.00p 2,405.00p 2,422.00p 1559502
13/06/2017 2,380.00p 2,412.00p 2,378.00p 2,391.00p 1711836
12/06/2017 2,372.00p 2,383.00p 2,363.00p 2,375.00p 1296160
09/06/2017 2,390.00p 2,390.00p 2,302.64p 2,379.00p 3385594
08/06/2017 2,400.00p 2,411.00p 2,368.00p 2,411.00p 1595298
07/06/2017 2,344.00p 2,400.00p 2,344.00p 2,393.00p 1575881
06/06/2017 2,384.00p 2,410.00p 2,333.00p 2,345.00p 1420499
05/06/2017 2,395.00p 2,404.00p 2,370.00p 2,397.00p 1917770
02/06/2017 2,420.00p 2,429.59p 2,390.00p 2,398.00p 1418444
01/06/2017 2,469.00p 2,480.00p 2,402.00p 2,404.00p 1203697
31/05/2017 2,462.00p 2,481.00p 2,443.00p 2,455.00p 1743107
30/05/2017 2,428.00p 2,455.00p 2,412.00p 2,453.00p 1031624
26/05/2017 2,463.00p 2,474.00p 2,433.00p 2,443.00p 1116558
25/05/2017 2,465.00p 2,471.00p 2,439.00p 2,462.00p 770328
24/05/2017 2,459.00p 2,474.00p 2,448.00p 2,460.00p 1304168
23/05/2017 2,460.00p 2,467.00p 2,443.00p 2,456.00p 1208662
22/05/2017 2,425.00p 2,458.00p 2,409.70p 2,458.00p 1301854
19/05/2017 2,417.00p 2,475.00p 2,414.00p 2,431.00p 1397270
18/05/2017 2,429.00p 2,451.00p 2,410.00p 2,422.00p 1540651
17/05/2017 2,400.00p 2,435.00p 2,390.00p 2,430.00p 1290307
16/05/2017 2,398.00p 2,416.00p 2,382.00p 2,401.00p 1135611
15/05/2017 2,362.00p 2,398.00p 2,342.00p 2,394.00p 1506934
12/05/2017 2,396.00p 2,413.00p 2,357.00p 2,360.00p 1444316
11/05/2017 2,406.00p 2,420.00p 2,382.00p 2,405.00p 1178373
10/05/2017 2,405.00p 2,449.00p 2,405.00p 2,411.00p 1187406
09/05/2017 2,413.00p 2,424.30p 2,397.00p 2,402.00p 1356123
08/05/2017 2,393.00p 2,423.00p 2,388.00p 2,413.00p 1358222
05/05/2017 2,381.00p 2,397.50p 2,374.00p 2,391.00p 872509
04/05/2017 2,354.00p 2,391.00p 2,334.00p 2,387.00p 1121553
03/05/2017 2,378.00p 2,384.00p 2,350.38p 2,355.00p 1311882
02/05/2017 2,333.00p 2,390.00p 2,325.00p 2,390.00p 1792187
28/04/2017 2,342.00p 2,344.00p 2,318.00p 2,330.00p 1684811
27/04/2017 2,282.00p 2,351.00p 2,280.00p 2,340.00p 1806798
26/04/2017 2,271.00p 2,299.00p 2,260.80p 2,286.00p 1424202
25/04/2017 2,290.00p 2,300.00p 2,265.00p 2,267.00p 1257399
24/04/2017 2,292.00p 2,299.16p 2,273.98p 2,284.00p 837213
21/04/2017 2,271.00p 2,285.00p 2,247.00p 2,256.00p 1871112
20/04/2017 2,293.00p 2,299.00p 2,260.57p 2,276.00p 2390545
19/04/2017 2,242.00p 2,302.00p 2,242.00p 2,297.00p 1980139
18/04/2017 2,233.00p 2,247.00p 2,199.00p 2,242.00p 1384677
13/04/2017 2,192.00p 2,225.00p 2,180.00p 2,221.00p 971065
12/04/2017 2,216.00p 2,227.00p 2,175.00p 2,187.00p 1703719

*Close Price adjusted for both dividends and splits