Persimmon (PSN) Share Price

Retail Sector

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

Date Open High Low Close* Volume
16/01/2015 1,442.00p 1,454.00p 1,428.00p 1,449.00p 1413137
15/01/2015 1,475.00p 1,480.00p 1,423.36p 1,456.00p 1695829
14/01/2015 1,470.00p 1,493.00p 1,457.00p 1,468.00p 1768411
13/01/2015 1,460.00p 1,503.64p 1,460.00p 1,487.00p 1329375
12/01/2015 1,459.00p 1,478.00p 1,441.10p 1,468.00p 1430434
09/01/2015 1,513.00p 1,523.80p 1,451.00p 1,459.00p 1658126
08/01/2015 1,525.00p 1,558.00p 1,510.00p 1,539.00p 1493347
07/01/2015 1,544.00p 1,549.00p 1,529.00p 1,541.00p 1352952
06/01/2015 1,554.00p 1,564.00p 1,519.72p 1,528.00p 1193337
05/01/2015 1,560.00p 1,595.00p 1,549.00p 1,553.00p 692066
02/01/2015 1,582.00p 1,587.00p 1,551.00p 1,565.00p 495200
31/12/2014 1,581.00p 1,582.00p 1,566.00p 1,578.00p 160614
30/12/2014 1,573.00p 1,578.00p 1,556.00p 1,561.00p 532662
29/12/2014 1,560.00p 1,577.00p 1,554.00p 1,577.00p 502613
24/12/2014 1,582.00p 1,582.00p 1,557.80p 1,567.00p 87032
23/12/2014 1,593.00p 1,604.60p 1,561.00p 1,572.00p 597934
22/12/2014 1,582.00p 1,598.00p 1,571.00p 1,593.00p 680504
19/12/2014 1,544.00p 1,585.00p 1,542.00p 1,577.00p 1799697
18/12/2014 1,515.00p 1,536.00p 1,507.00p 1,535.00p 1422549
17/12/2014 1,518.00p 1,529.28p 1,503.00p 1,510.00p 1272141
16/12/2014 1,500.00p 1,527.00p 1,481.00p 1,527.00p 1003641
15/12/2014 1,512.00p 1,532.60p 1,492.00p 1,493.00p 879132
12/12/2014 1,535.00p 1,547.00p 1,460.40p 1,520.00p 1241571
11/12/2014 1,563.00p 1,578.00p 1,561.00p 1,573.00p 1072670
10/12/2014 1,554.00p 1,575.00p 1,542.00p 1,559.00p 1073676
09/12/2014 1,587.00p 1,591.00p 1,543.00p 1,555.00p 1106410
08/12/2014 1,604.00p 1,614.00p 1,574.00p 1,591.00p 941426
05/12/2014 1,599.00p 1,614.00p 1,592.00p 1,613.00p 1214861
04/12/2014 1,546.00p 1,595.00p 1,541.80p 1,581.00p 2358525
03/12/2014 1,519.00p 1,566.00p 1,507.00p 1,540.00p 2185924
02/12/2014 1,544.00p 1,544.81p 1,519.00p 1,525.00p 985190
01/12/2014 1,530.00p 1,544.00p 1,513.00p 1,540.00p 1120832
28/11/2014 1,515.00p 1,536.00p 1,515.00p 1,533.00p 819504
27/11/2014 1,509.00p 1,520.00p 1,496.00p 1,520.00p 1056430
26/11/2014 1,511.00p 1,517.00p 1,493.15p 1,506.00p 927693
25/11/2014 1,497.00p 1,520.55p 1,494.40p 1,509.00p 1057410
24/11/2014 1,495.00p 1,501.00p 1,487.00p 1,497.00p 785268
21/11/2014 1,497.00p 1,518.00p 1,478.00p 1,493.00p 1204524
20/11/2014 1,476.00p 1,500.20p 1,474.00p 1,492.00p 1324396
19/11/2014 1,500.00p 1,508.00p 1,477.00p 1,485.00p 929012
18/11/2014 1,500.00p 1,518.26p 1,496.00p 1,510.00p 1070827
17/11/2014 1,473.00p 1,497.00p 1,466.00p 1,497.00p 624945
14/11/2014 1,484.00p 1,497.00p 1,478.00p 1,483.00p 773074
13/11/2014 1,464.00p 1,490.00p 1,460.00p 1,483.00p 2042988
12/11/2014 1,456.00p 1,474.00p 1,449.00p 1,460.00p 1128604
11/11/2014 1,450.00p 1,476.00p 1,449.00p 1,460.00p 1158629
10/11/2014 1,402.00p 1,448.00p 1,397.00p 1,448.00p 770532
07/11/2014 1,442.00p 1,444.00p 1,407.00p 1,410.00p 1396668
06/11/2014 1,461.00p 1,461.00p 1,424.00p 1,437.00p 1582436
05/11/2014 1,456.00p 1,473.00p 1,450.64p 1,462.00p 1308782
04/11/2014 1,450.00p 1,473.00p 1,441.00p 1,444.00p 1565987
03/11/2014 1,458.00p 1,472.00p 1,453.64p 1,458.00p 1057426
31/10/2014 1,464.00p 1,470.00p 1,446.00p 1,463.00p 1588555
30/10/2014 1,425.00p 1,448.00p 1,411.40p 1,444.00p 1324405
29/10/2014 1,414.00p 1,426.60p 1,410.00p 1,420.00p 990670
28/10/2014 1,417.00p 1,426.73p 1,401.00p 1,410.00p 939464
27/10/2014 1,410.00p 1,414.00p 1,386.00p 1,402.00p 1153274
24/10/2014 1,397.00p 1,409.00p 1,389.00p 1,396.00p 1205950
23/10/2014 1,396.00p 1,420.00p 1,387.00p 1,403.00p 1652523
22/10/2014 1,398.00p 1,411.41p 1,391.00p 1,408.00p 1453275
21/10/2014 1,355.00p 1,391.00p 1,354.00p 1,391.00p 1525362
20/10/2014 1,351.00p 1,368.00p 1,342.00p 1,358.00p 1746729
17/10/2014 1,313.00p 1,353.00p 1,304.00p 1,353.00p 1740118
16/10/2014 1,298.00p 1,328.00p 1,266.00p 1,309.00p 2839445
15/10/2014 1,316.00p 1,329.00p 1,285.00p 1,293.00p 2051607
14/10/2014 1,277.00p 1,320.00p 1,274.60p 1,311.00p 1936156
13/10/2014 1,279.00p 1,305.00p 1,272.00p 1,289.00p 1148837
10/10/2014 1,260.00p 1,299.00p 1,247.08p 1,291.00p 1761673
09/10/2014 1,341.00p 1,343.00p 1,274.00p 1,276.00p 1817081
08/10/2014 1,339.00p 1,344.00p 1,313.00p 1,322.00p 1975976
07/10/2014 1,344.00p 1,361.00p 1,336.00p 1,345.00p 2187769
06/10/2014 1,349.00p 1,355.00p 1,341.00p 1,346.00p 1063596
03/10/2014 1,301.00p 1,341.00p 1,301.00p 1,341.00p 983977
02/10/2014 1,308.00p 1,319.00p 1,288.00p 1,295.00p 1473220
01/10/2014 1,330.00p 1,346.75p 1,307.00p 1,309.00p 1015486
30/09/2014 1,345.00p 1,346.77p 1,316.00p 1,334.00p 1101449
29/09/2014 1,323.00p 1,346.00p 1,322.00p 1,343.00p 912634
26/09/2014 1,324.00p 1,337.00p 1,305.00p 1,325.00p 681453
25/09/2014 1,354.00p 1,370.00p 1,322.00p 1,326.00p 928690
24/09/2014 1,350.00p 1,363.00p 1,349.00p 1,358.00p 1061081
23/09/2014 1,367.00p 1,367.00p 1,331.00p 1,354.00p 1053448
22/09/2014 1,360.00p 1,372.00p 1,349.60p 1,367.00p 908271
19/09/2014 1,395.00p 1,402.00p 1,365.00p 1,366.00p 2113811
18/09/2014 1,351.00p 1,380.36p 1,347.00p 1,380.00p 920630
17/09/2014 1,340.00p 1,367.00p 1,339.00p 1,352.00p 1017292
16/09/2014 1,349.00p 1,349.00p 1,315.00p 1,332.00p 1183961
15/09/2014 1,364.00p 1,368.50p 1,346.00p 1,350.00p 673411
12/09/2014 1,351.00p 1,370.15p 1,346.00p 1,369.00p 1225331
11/09/2014 1,355.00p 1,362.50p 1,339.00p 1,348.00p 887150
10/09/2014 1,352.00p 1,361.00p 1,335.00p 1,353.00p 1109143
09/09/2014 1,305.00p 1,359.00p 1,304.00p 1,358.00p 1417212
08/09/2014 1,330.00p 1,340.00p 1,291.50p 1,311.00p 1022426
05/09/2014 1,349.00p 1,365.00p 1,333.00p 1,335.00p 1766401
04/09/2014 1,347.00p 1,352.00p 1,338.69p 1,347.00p 1332967
03/09/2014 1,334.00p 1,359.00p 1,320.00p 1,350.00p 1393571
02/09/2014 1,335.00p 1,336.28p 1,322.00p 1,331.00p 826085
01/09/2014 1,319.00p 1,337.00p 1,318.00p 1,333.00p 634313
29/08/2014 1,333.00p 1,335.00p 1,313.30p 1,324.00p 995641
28/08/2014 1,342.00p 1,344.00p 1,309.00p 1,330.00p 1309267
27/08/2014 1,347.00p 1,351.00p 1,336.00p 1,339.00p 830657
26/08/2014 1,355.00p 1,355.00p 1,341.00p 1,344.00p 986390
22/08/2014 1,345.00p 1,352.00p 1,315.00p 1,348.00p 714090
21/08/2014 1,323.00p 1,342.00p 1,315.00p 1,341.00p 1033474
20/08/2014 1,344.00p 1,348.25p 1,315.15p 1,323.00p 1549333
19/08/2014 1,384.00p 1,384.00p 1,328.00p 1,350.00p 1358986
18/08/2014 1,311.00p 1,337.00p 1,291.00p 1,335.00p 1108823
15/08/2014 1,315.00p 1,328.67p 1,308.00p 1,312.00p 1136329
14/08/2014 1,292.00p 1,311.00p 1,287.47p 1,310.00p 895573
13/08/2014 1,285.00p 1,297.00p 1,250.00p 1,296.00p 1315218
12/08/2014 1,274.00p 1,295.00p 1,267.00p 1,276.00p 1275926
11/08/2014 1,224.00p 1,276.00p 1,221.60p 1,272.00p 1099285
08/08/2014 1,211.00p 1,231.00p 1,198.00p 1,217.00p 1127176
07/08/2014 1,213.00p 1,244.00p 1,208.00p 1,229.00p 1214588
06/08/2014 1,203.00p 1,217.00p 1,187.00p 1,216.00p 1732772
05/08/2014 1,250.00p 1,253.00p 1,208.00p 1,219.00p 1335863
04/08/2014 1,263.00p 1,270.00p 1,239.00p 1,246.00p 951305
01/08/2014 1,250.00p 1,265.00p 1,214.00p 1,259.00p 1275253
31/07/2014 1,275.00p 1,276.00p 1,242.00p 1,253.00p 1227234
30/07/2014 1,284.00p 1,296.00p 1,273.00p 1,274.00p 947614
29/07/2014 1,272.00p 1,291.00p 1,271.30p 1,285.00p 641897
28/07/2014 1,282.00p 1,288.00p 1,265.00p 1,269.00p 656762
25/07/2014 1,299.00p 1,304.00p 1,277.00p 1,280.00p 540486
24/07/2014 1,293.00p 1,328.00p 1,276.00p 1,306.00p 1003857
23/07/2014 1,299.00p 1,309.60p 1,287.00p 1,294.00p 980508
22/07/2014 1,258.00p 1,306.00p 1,253.00p 1,302.00p 1356020
21/07/2014 1,279.00p 1,286.00p 1,241.35p 1,246.00p 734095
18/07/2014 1,262.00p 1,276.00p 1,234.00p 1,275.00p 963624
17/07/2014 1,267.00p 1,267.00p 1,251.00p 1,266.00p 1321599
16/07/2014 1,237.00p 1,270.00p 1,231.00p 1,267.00p 1078472
15/07/2014 1,245.00p 1,250.00p 1,218.00p 1,230.00p 1104804
14/07/2014 1,246.00p 1,251.00p 1,226.00p 1,249.00p 1241664
11/07/2014 1,260.00p 1,276.00p 1,239.00p 1,242.00p 1319834
10/07/2014 1,248.00p 1,268.40p 1,223.00p 1,254.00p 1363437
09/07/2014 1,265.00p 1,270.55p 1,235.00p 1,247.00p 1768298
08/07/2014 1,275.00p 1,276.00p 1,248.00p 1,265.00p 1344451
07/07/2014 1,305.00p 1,312.00p 1,279.00p 1,281.00p 839384
04/07/2014 1,319.00p 1,322.00p 1,302.00p 1,305.00p 911516
03/07/2014 1,289.00p 1,318.36p 1,282.00p 1,316.00p 2039673
02/07/2014 1,297.00p 1,309.00p 1,283.00p 1,290.00p 2312977
01/07/2014 1,272.00p 1,299.00p 1,270.00p 1,298.00p 1371021
30/06/2014 1,280.00p 1,281.00p 1,252.00p 1,273.00p 1033844
27/06/2014 1,267.00p 1,287.00p 1,254.00p 1,278.00p 1500492
26/06/2014 1,204.00p 1,282.00p 1,193.00p 1,259.00p 2345698
25/06/2014 1,197.00p 1,223.00p 1,186.00p 1,199.00p 1275422
24/06/2014 1,220.00p 1,227.00p 1,192.00p 1,206.00p 1361307
23/06/2014 1,226.00p 1,227.00p 1,195.00p 1,216.00p 1365961
20/06/2014 1,227.00p 1,239.00p 1,216.00p 1,230.00p 1671191
19/06/2014 1,218.00p 1,235.00p 1,209.00p 1,229.00p 1433358
18/06/2014 1,201.00p 1,214.00p 1,185.00p 1,209.00p 1475985
17/06/2014 1,192.00p 1,209.00p 1,186.00p 1,200.00p 1383137
16/06/2014 1,209.00p 1,218.00p 1,176.00p 1,187.00p 2278936
13/06/2014 1,292.00p 1,302.00p 1,206.15p 1,211.00p 3233178
12/06/2014 1,305.00p 1,307.00p 1,284.00p 1,302.00p 927139
11/06/2014 1,312.00p 1,319.00p 1,292.13p 1,300.00p 1177267
10/06/2014 1,308.00p 1,315.00p 1,305.00p 1,315.00p 933973
09/06/2014 1,300.00p 1,317.18p 1,293.00p 1,311.00p 979011
06/06/2014 1,261.00p 1,347.00p 1,259.00p 1,296.00p 1117788
05/06/2014 1,272.00p 1,277.00p 1,251.00p 1,262.00p 1618777
04/06/2014 1,328.00p 1,336.00p 1,324.00p 1,332.00p 1241319
03/06/2014 1,347.00p 1,353.00p 1,327.00p 1,332.00p 748924
02/06/2014 1,344.00p 1,361.00p 1,339.00p 1,348.00p 781777
30/05/2014 1,321.00p 1,341.00p 1,318.00p 1,338.00p 1665647
29/05/2014 1,352.00p 1,361.00p 1,313.18p 1,326.00p 898973
28/05/2014 1,344.00p 1,359.00p 1,338.51p 1,356.00p 742769
27/05/2014 1,333.00p 1,349.00p 1,324.00p 1,345.00p 865388
23/05/2014 1,338.00p 1,346.00p 1,317.00p 1,321.00p 905601
22/05/2014 1,348.00p 1,355.00p 1,331.00p 1,340.00p 901373
21/05/2014 1,339.00p 1,351.00p 1,323.00p 1,342.00p 1025429
20/05/2014 1,331.00p 1,347.00p 1,321.90p 1,338.00p 874444
19/05/2014 1,334.00p 1,347.00p 1,306.00p 1,325.00p 1385383
16/05/2014 1,347.00p 1,355.38p 1,293.00p 1,330.00p 2733628
15/05/2014 1,387.00p 1,402.00p 1,330.00p 1,344.00p 1487197
14/05/2014 1,404.00p 1,404.00p 1,372.00p 1,385.00p 1127838
13/05/2014 1,372.00p 1,405.00p 1,360.00p 1,404.00p 1315134
12/05/2014 1,360.00p 1,368.00p 1,355.00p 1,360.00p 661702
09/05/2014 1,371.00p 1,371.00p 1,341.00p 1,355.00p 1137570
08/05/2014 1,363.00p 1,371.00p 1,352.00p 1,371.00p 1042499
07/05/2014 1,371.00p 1,376.00p 1,340.00p 1,360.00p 1541869
06/05/2014 1,359.00p 1,400.00p 1,327.00p 1,378.00p 3356632
02/05/2014 1,333.00p 1,346.00p 1,317.00p 1,327.00p 2552501
01/05/2014 1,311.00p 1,328.00p 1,297.00p 1,324.00p 816433
30/04/2014 1,301.00p 1,320.00p 1,293.00p 1,312.00p 1951199
29/04/2014 1,300.00p 1,312.00p 1,295.00p 1,305.00p 1626983
28/04/2014 1,319.00p 1,331.00p 1,296.00p 1,298.00p 1471411
25/04/2014 1,316.00p 1,330.00p 1,298.00p 1,318.00p 2144770
24/04/2014 1,328.00p 1,337.00p 1,305.00p 1,320.00p 2400714
23/04/2014 1,327.00p 1,331.55p 1,310.00p 1,321.00p 2036713
22/04/2014 1,296.00p 1,326.00p 1,292.42p 1,325.00p 1411216
17/04/2014 1,275.00p 1,298.00p 1,262.00p 1,292.00p 1511233
16/04/2014 1,305.00p 1,322.63p 1,265.00p 1,275.00p 1843461
15/04/2014 1,281.00p 1,319.00p 1,263.00p 1,265.00p 2208827
14/04/2014 1,305.00p 1,315.00p 1,254.00p 1,279.00p 1261146
11/04/2014 1,322.00p 1,342.00p 1,301.00p 1,315.00p 1735940
10/04/2014 1,335.00p 1,346.00p 1,316.00p 1,342.00p 1683938
09/04/2014 1,283.00p 1,325.00p 1,280.00p 1,320.00p 1210594
08/04/2014 1,294.00p 1,301.07p 1,241.48p 1,280.00p 1995280
07/04/2014 1,331.00p 1,346.00p 1,284.00p 1,292.00p 1148671
04/04/2014 1,362.00p 1,366.00p 1,339.00p 1,346.00p 858253
03/04/2014 1,359.00p 1,370.00p 1,348.00p 1,361.00p 753358
02/04/2014 1,367.00p 1,376.00p 1,357.00p 1,364.00p 828900

*Close Price adjusted for both dividends and splits