Persimmon (PSN) Share Price

Retail Sector

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

Date Open High Low Close* Volume
01/04/2014 1,350.00p 1,368.25p 1,344.00p 1,366.00p 854203
31/03/2014 1,371.00p 1,378.00p 1,344.00p 1,346.00p 892072
28/03/2014 1,347.00p 1,364.27p 1,339.00p 1,364.00p 892894
27/03/2014 1,345.00p 1,348.00p 1,323.00p 1,340.00p 652181
26/03/2014 1,340.00p 1,362.00p 1,333.00p 1,353.00p 826554
25/03/2014 1,322.00p 1,352.00p 1,321.40p 1,333.00p 1027366
24/03/2014 1,331.00p 1,343.00p 1,315.00p 1,318.00p 1053663
21/03/2014 1,351.00p 1,352.00p 1,331.00p 1,333.00p 3760914
20/03/2014 1,367.00p 1,377.00p 1,342.00p 1,352.00p 1397490
19/03/2014 1,397.00p 1,414.00p 1,374.00p 1,377.00p 1494227
18/03/2014 1,360.00p 1,386.00p 1,356.72p 1,367.00p 1612703
17/03/2014 1,352.00p 1,406.57p 1,313.00p 1,361.00p 2913102
14/03/2014 1,295.00p 1,317.78p 1,277.50p 1,313.00p 1466317
13/03/2014 1,320.00p 1,334.31p 1,300.62p 1,307.00p 1213822
12/03/2014 1,313.00p 1,323.00p 1,301.00p 1,316.00p 1976050
11/03/2014 1,325.00p 1,332.00p 1,315.00p 1,320.00p 1432898
10/03/2014 1,392.00p 1,394.61p 1,325.00p 1,329.00p 2176641
07/03/2014 1,421.00p 1,421.00p 1,393.00p 1,393.00p 1119401
06/03/2014 1,436.00p 1,446.35p 1,404.00p 1,417.00p 1219069
05/03/2014 1,452.00p 1,462.00p 1,392.00p 1,433.00p 2894119
04/03/2014 1,444.00p 1,476.00p 1,431.00p 1,469.00p 2442234
03/03/2014 1,427.00p 1,460.00p 1,413.72p 1,431.00p 1440276
28/02/2014 1,460.00p 1,468.00p 1,439.00p 1,446.00p 1180314
27/02/2014 1,438.00p 1,463.00p 1,437.00p 1,462.00p 1323727
26/02/2014 1,478.00p 1,479.55p 1,427.00p 1,435.00p 1251459
25/02/2014 1,505.00p 1,508.00p 1,446.00p 1,463.00p 2843205
24/02/2014 1,464.00p 1,471.00p 1,444.40p 1,471.00p 2060195
21/02/2014 1,440.00p 1,474.46p 1,437.00p 1,464.00p 1294298
20/02/2014 1,409.00p 1,438.00p 1,393.00p 1,437.00p 1065052
19/02/2014 1,440.00p 1,442.00p 1,412.00p 1,417.00p 971419
18/02/2014 1,422.00p 1,448.00p 1,412.00p 1,444.00p 1039223
17/02/2014 1,389.00p 1,415.00p 1,385.00p 1,415.00p 1170020
14/02/2014 1,388.00p 1,392.00p 1,377.60p 1,385.00p 803577
13/02/2014 1,383.00p 1,394.00p 1,372.00p 1,386.00p 1078232
12/02/2014 1,430.00p 1,434.00p 1,387.00p 1,390.00p 1624979
11/02/2014 1,397.00p 1,434.00p 1,393.00p 1,434.00p 1370217
10/02/2014 1,389.00p 1,396.00p 1,378.00p 1,393.00p 841989
07/02/2014 1,346.00p 1,391.00p 1,340.00p 1,385.00p 1609707
06/02/2014 1,308.00p 1,350.00p 1,301.00p 1,340.00p 988680
05/02/2014 1,288.00p 1,317.00p 1,277.00p 1,301.00p 928291
04/02/2014 1,289.00p 1,317.00p 1,283.00p 1,287.00p 821066
03/02/2014 1,312.00p 1,331.00p 1,296.00p 1,300.00p 742989
31/01/2014 1,287.00p 1,322.00p 1,272.00p 1,313.00p 900233
30/01/2014 1,279.00p 1,304.00p 1,274.71p 1,290.00p 709587
29/01/2014 1,298.00p 1,327.00p 1,261.00p 1,285.00p 961420
28/01/2014 1,251.00p 1,297.00p 1,250.00p 1,292.00p 596097
27/01/2014 1,265.00p 1,267.00p 1,237.00p 1,250.00p 1015289
24/01/2014 1,311.00p 1,320.00p 1,261.00p 1,264.00p 907376
23/01/2014 1,323.00p 1,349.00p 1,307.00p 1,310.00p 627834
22/01/2014 1,343.00p 1,348.00p 1,312.00p 1,326.00p 879109
21/01/2014 1,334.00p 1,354.00p 1,326.60p 1,336.00p 750485
20/01/2014 1,343.00p 1,355.00p 1,338.00p 1,342.00p 503708
17/01/2014 1,333.00p 1,350.00p 1,328.00p 1,340.00p 851966
16/01/2014 1,337.00p 1,345.00p 1,322.72p 1,328.00p 704496
15/01/2014 1,338.00p 1,349.00p 1,329.00p 1,333.00p 959423
14/01/2014 1,339.00p 1,346.00p 1,320.50p 1,336.00p 854705
13/01/2014 1,356.00p 1,360.00p 1,337.00p 1,346.00p 1028181
10/01/2014 1,285.00p 1,356.00p 1,283.00p 1,354.00p 1533249
09/01/2014 1,295.00p 1,303.33p 1,269.00p 1,274.00p 978066
08/01/2014 1,325.00p 1,343.80p 1,280.00p 1,289.00p 1911371
07/01/2014 1,291.00p 1,299.00p 1,274.40p 1,294.00p 859815
06/01/2014 1,267.00p 1,295.00p 1,255.00p 1,290.00p 1111074
03/01/2014 1,251.00p 1,266.60p 1,239.40p 1,259.00p 831771
02/01/2014 1,250.00p 1,261.00p 1,226.72p 1,256.00p 928065
31/12/2013 1,216.00p 1,250.00p 1,216.00p 1,239.00p 423400
30/12/2013 1,221.00p 1,229.00p 1,210.00p 1,218.00p 548784
27/12/2013 1,226.00p 1,226.00p 1,194.00p 1,219.00p 464168
24/12/2013 1,210.00p 1,220.00p 1,196.60p 1,219.00p 161426
23/12/2013 1,195.00p 1,203.00p 1,185.00p 1,202.00p 433164
20/12/2013 1,189.00p 1,198.00p 1,176.00p 1,194.00p 1090924
19/12/2013 1,185.00p 1,198.64p 1,168.00p 1,182.00p 678114
18/12/2013 1,158.00p 1,185.00p 1,155.00p 1,168.00p 700103
17/12/2013 1,142.00p 1,164.00p 1,132.99p 1,155.00p 671079
16/12/2013 1,132.00p 1,145.00p 1,112.55p 1,144.00p 1367743
13/12/2013 1,148.00p 1,155.00p 1,111.00p 1,136.00p 1014083
12/12/2013 1,166.00p 1,173.00p 1,133.00p 1,136.00p 1209590
11/12/2013 1,180.00p 1,204.00p 1,169.28p 1,173.00p 952219
10/12/2013 1,179.00p 1,194.51p 1,167.00p 1,182.00p 580790
09/12/2013 1,184.00p 1,192.38p 1,177.00p 1,183.00p 588609
06/12/2013 1,170.00p 1,193.00p 1,154.00p 1,183.00p 1226496
05/12/2013 1,137.00p 1,163.00p 1,128.50p 1,154.00p 1155478
04/12/2013 1,137.00p 1,157.60p 1,129.00p 1,143.00p 1007863
03/12/2013 1,157.00p 1,164.00p 1,140.00p 1,140.00p 774670
02/12/2013 1,157.00p 1,166.40p 1,146.00p 1,158.00p 921981
29/11/2013 1,175.00p 1,182.08p 1,154.00p 1,160.00p 1704433
28/11/2013 1,248.00p 1,264.00p 1,140.52p 1,170.00p 3856551
27/11/2013 1,231.00p 1,250.00p 1,223.80p 1,246.00p 631203
26/11/2013 1,219.00p 1,238.00p 1,218.00p 1,228.00p 652319
25/11/2013 1,230.00p 1,236.37p 1,214.72p 1,215.00p 374522
22/11/2013 1,200.00p 1,224.00p 1,197.00p 1,221.00p 944976
21/11/2013 1,156.00p 1,202.00p 1,151.00p 1,197.00p 851546
20/11/2013 1,179.00p 1,198.08p 1,157.00p 1,163.00p 739815
19/11/2013 1,159.00p 1,193.00p 1,156.00p 1,185.00p 1114293
18/11/2013 1,150.00p 1,166.00p 1,133.00p 1,165.00p 734973
15/11/2013 1,165.00p 1,179.00p 1,153.00p 1,159.00p 519290
14/11/2013 1,166.00p 1,188.60p 1,154.00p 1,163.00p 1366718
13/11/2013 1,199.00p 1,200.00p 1,150.72p 1,154.00p 1181523
12/11/2013 1,202.00p 1,206.70p 1,193.00p 1,200.00p 704294
11/11/2013 1,195.00p 1,203.00p 1,190.00p 1,202.00p 985227
08/11/2013 1,173.00p 1,198.00p 1,162.00p 1,197.00p 1035459
07/11/2013 1,189.00p 1,190.00p 1,162.00p 1,172.00p 2239275
06/11/2013 1,246.00p 1,259.00p 1,183.00p 1,186.00p 2094333
05/11/2013 1,272.00p 1,277.00p 1,213.00p 1,215.00p 1537498
04/11/2013 1,273.00p 1,283.00p 1,264.00p 1,267.00p 968172
01/11/2013 1,271.00p 1,282.00p 1,250.00p 1,273.00p 1010112
31/10/2013 1,262.00p 1,280.10p 1,261.00p 1,265.00p 1800479
30/10/2013 1,262.00p 1,268.00p 1,256.00p 1,264.00p 1371759
29/10/2013 1,232.00p 1,255.13p 1,225.00p 1,255.00p 706355
28/10/2013 1,248.00p 1,250.00p 1,224.00p 1,224.00p 535596
25/10/2013 1,245.00p 1,257.28p 1,237.00p 1,243.00p 655246
24/10/2013 1,257.00p 1,263.00p 1,248.00p 1,254.00p 651218
23/10/2013 1,226.00p 1,256.00p 1,223.24p 1,256.00p 814743
22/10/2013 1,248.00p 1,256.00p 1,224.95p 1,227.00p 858903
21/10/2013 1,233.00p 1,262.00p 1,229.00p 1,250.00p 1287596
18/10/2013 1,219.00p 1,230.00p 1,208.00p 1,230.00p 2635717
17/10/2013 1,201.00p 1,221.84p 1,192.00p 1,210.00p 907791
16/10/2013 1,196.00p 1,219.00p 1,181.00p 1,211.00p 780729
15/10/2013 1,198.00p 1,212.16p 1,194.00p 1,202.00p 946070
14/10/2013 1,190.00p 1,198.00p 1,174.00p 1,195.00p 1044876
11/10/2013 1,202.00p 1,206.00p 1,189.00p 1,197.00p 951553
10/10/2013 1,137.00p 1,207.00p 1,134.88p 1,195.00p 2039246
09/10/2013 1,093.00p 1,144.00p 1,077.00p 1,131.00p 1736506
08/10/2013 1,072.00p 1,091.00p 1,061.00p 1,077.00p 945276
07/10/2013 1,072.00p 1,072.00p 1,043.00p 1,067.00p 789309
04/10/2013 1,084.00p 1,091.00p 1,073.00p 1,077.00p 1362525
03/10/2013 1,099.00p 1,106.00p 1,088.00p 1,089.00p 810685
02/10/2013 1,098.00p 1,105.00p 1,089.00p 1,102.00p 711272
01/10/2013 1,086.00p 1,107.00p 1,079.00p 1,106.00p 914536
30/09/2013 1,079.00p 1,088.00p 1,071.00p 1,086.00p 1351695
27/09/2013 1,109.00p 1,110.00p 1,057.00p 1,061.00p 2927203
26/09/2013 1,116.00p 1,118.00p 1,099.73p 1,109.00p 773978
25/09/2013 1,122.00p 1,129.00p 1,102.00p 1,115.00p 874431
24/09/2013 1,117.00p 1,129.00p 1,112.00p 1,123.00p 1200537
23/09/2013 1,121.00p 1,132.00p 1,110.00p 1,115.00p 737754
20/09/2013 1,109.00p 1,133.00p 1,109.00p 1,127.00p 1275407
19/09/2013 1,126.00p 1,154.00p 1,110.00p 1,111.00p 1970306
18/09/2013 1,145.00p 1,150.00p 1,100.00p 1,112.00p 753795
17/09/2013 1,155.00p 1,162.00p 1,139.00p 1,146.00p 1739821
16/09/2013 1,178.00p 1,178.00p 1,147.00p 1,153.00p 1151495
13/09/2013 1,149.00p 1,167.00p 1,146.30p 1,162.00p 570121
12/09/2013 1,159.00p 1,160.00p 1,139.00p 1,150.00p 1631718
11/09/2013 1,177.00p 1,178.00p 1,149.00p 1,154.00p 841822
10/09/2013 1,185.00p 1,203.00p 1,173.00p 1,178.00p 1001927
09/09/2013 1,158.00p 1,178.00p 1,156.00p 1,173.00p 877389
06/09/2013 1,150.00p 1,160.00p 1,130.00p 1,160.00p 1241210
05/09/2013 1,115.00p 1,152.00p 1,112.00p 1,152.00p 1581542
04/09/2013 1,139.00p 1,142.00p 1,097.00p 1,111.00p 1991285
03/09/2013 1,145.00p 1,149.00p 1,127.65p 1,142.00p 1307305
02/09/2013 1,110.00p 1,145.00p 1,099.00p 1,145.00p 1207746
30/08/2013 1,108.00p 1,120.75p 1,088.00p 1,099.00p 1377709
29/08/2013 1,102.00p 1,111.00p 1,087.00p 1,102.00p 1041331
28/08/2013 1,103.00p 1,113.00p 1,072.00p 1,096.00p 1414679
27/08/2013 1,133.00p 1,144.00p 1,098.00p 1,113.00p 1389084
23/08/2013 1,138.00p 1,144.62p 1,131.00p 1,133.00p 1248136
22/08/2013 1,141.00p 1,163.62p 1,133.00p 1,140.00p 1384909
21/08/2013 1,161.00p 1,166.75p 1,137.00p 1,142.00p 774467
20/08/2013 1,185.00p 1,188.39p 1,129.00p 1,150.00p 1263598
19/08/2013 1,188.00p 1,203.00p 1,160.00p 1,167.00p 1068161
16/08/2013 1,100.00p 1,192.00p 1,097.00p 1,188.00p 2237290
15/08/2013 1,184.00p 1,184.00p 1,066.00p 1,097.00p 2639736
14/08/2013 1,228.00p 1,239.00p 1,180.00p 1,184.00p 998369
13/08/2013 1,238.00p 1,243.00p 1,223.99p 1,227.00p 627967
12/08/2013 1,237.00p 1,238.00p 1,216.00p 1,230.00p 690882
09/08/2013 1,254.00p 1,254.00p 1,224.75p 1,232.00p 990326
08/08/2013 1,245.00p 1,271.00p 1,242.00p 1,247.00p 808957
07/08/2013 1,274.00p 1,288.00p 1,247.00p 1,247.00p 960900
06/08/2013 1,276.00p 1,291.00p 1,269.00p 1,280.00p 863280
05/08/2013 1,265.00p 1,282.00p 1,260.00p 1,273.00p 691391
02/08/2013 1,250.00p 1,262.00p 1,241.00p 1,260.00p 486216
01/08/2013 1,246.00p 1,250.00p 1,237.00p 1,242.00p 699120
31/07/2013 1,238.00p 1,255.00p 1,233.00p 1,236.00p 743266
30/07/2013 1,239.00p 1,250.00p 1,236.00p 1,244.00p 668866
29/07/2013 1,226.00p 1,247.00p 1,218.00p 1,225.00p 479628
26/07/2013 1,257.00p 1,272.00p 1,218.00p 1,219.00p 787743
25/07/2013 1,255.00p 1,272.00p 1,243.00p 1,265.00p 800715
24/07/2013 1,262.00p 1,274.00p 1,247.00p 1,260.00p 573510
23/07/2013 1,266.00p 1,277.00p 1,254.00p 1,256.00p 680234
22/07/2013 1,260.00p 1,267.00p 1,250.00p 1,258.00p 576232
19/07/2013 1,264.00p 1,268.00p 1,239.00p 1,255.00p 694624
18/07/2013 1,234.00p 1,269.00p 1,230.00p 1,268.00p 811282
17/07/2013 1,237.00p 1,261.00p 1,221.00p 1,234.00p 1245214
16/07/2013 1,313.00p 1,321.00p 1,238.00p 1,241.00p 1682191
15/07/2013 1,299.00p 1,306.00p 1,294.00p 1,305.00p 799474
12/07/2013 1,281.00p 1,300.00p 1,276.00p 1,293.00p 694556
11/07/2013 1,286.00p 1,291.00p 1,265.00p 1,276.00p 722544
10/07/2013 1,281.00p 1,302.03p 1,258.00p 1,265.00p 840350
09/07/2013 1,280.00p 1,293.00p 1,254.00p 1,273.00p 823060
08/07/2013 1,269.00p 1,289.00p 1,256.00p 1,267.00p 879076
05/07/2013 1,272.00p 1,276.01p 1,248.00p 1,256.00p 739434
04/07/2013 1,225.00p 1,270.00p 1,223.05p 1,266.00p 820729
03/07/2013 1,223.00p 1,228.00p 1,173.00p 1,213.00p 1070260
02/07/2013 1,261.00p 1,266.00p 1,206.00p 1,224.00p 2271548
01/07/2013 1,186.00p 1,240.00p 1,181.00p 1,240.00p 1170639
28/06/2013 1,160.00p 1,187.00p 1,158.00p 1,181.00p 1215188
27/06/2013 1,158.00p 1,176.00p 1,155.00p 1,158.00p 770172
26/06/2013 1,138.00p 1,180.00p 1,135.00p 1,161.00p 1039557
25/06/2013 1,091.00p 1,138.73p 1,079.37p 1,136.00p 2856603
24/06/2013 1,100.00p 1,118.00p 1,082.00p 1,088.00p 1125456
21/06/2013 1,158.00p 1,170.00p 1,107.00p 1,107.00p 8182128
20/06/2013 1,204.00p 1,224.00p 1,148.00p 1,148.00p 1390021

*Close Price adjusted for both dividends and splits