Persimmon (PSN) Share Price

Retail Sector

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

Date Open High Low Close* Volume
21/10/2022 1,229.50p 1,240.50p 1,179.50p 1,218.50p 826739
20/10/2022 1,216.50p 1,255.50p 1,197.25p 1,239.00p 914871
19/10/2022 1,275.00p 1,282.50p 1,217.25p 1,233.00p 1387836
18/10/2022 1,277.00p 1,288.00p 1,244.75p 1,269.50p 1524109
17/10/2022 1,213.50p 1,284.50p 1,213.50p 1,269.50p 1405498
14/10/2022 1,214.50p 1,248.50p 1,206.00p 1,211.00p 1413057
13/10/2022 1,130.00p 1,229.50p 1,120.00p 1,196.50p 2031562
12/10/2022 1,196.50p 1,200.21p 1,113.50p 1,138.50p 2407394
11/10/2022 1,207.00p 1,222.48p 1,195.00p 1,213.50p 1817675
10/10/2022 1,204.50p 1,240.00p 1,203.00p 1,215.00p 1139033
07/10/2022 1,259.00p 1,262.00p 1,216.00p 1,216.00p 1115092
06/10/2022 1,287.50p 1,298.50p 1,249.00p 1,262.00p 1142980
05/10/2022 1,305.00p 1,328.50p 1,253.50p 1,266.50p 1448009
04/10/2022 1,293.00p 1,327.50p 1,282.00p 1,303.50p 3312920
03/10/2022 1,233.00p 1,294.62p 1,221.50p 1,277.00p 1750739
30/09/2022 1,186.00p 1,239.00p 1,182.00p 1,237.50p 2234046
29/09/2022 1,243.00p 1,250.62p 1,161.50p 1,175.00p 2074747
28/09/2022 1,187.00p 1,250.00p 1,167.54p 1,250.00p 3556194
27/09/2022 1,275.50p 1,289.50p 1,203.00p 1,208.00p 2530738
26/09/2022 1,320.00p 1,328.00p 1,254.37p 1,260.50p 2569134
23/09/2022 1,375.00p 1,432.50p 1,334.50p 1,350.00p 2406846
22/09/2022 1,372.50p 1,401.06p 1,367.50p 1,375.50p 1071108
21/09/2022 1,371.00p 1,420.00p 1,352.00p 1,400.00p 1876589
20/09/2022 1,438.00p 1,440.00p 1,320.50p 1,337.00p 2600749
19/09/2022 1,434.00p 1,456.00p 1,428.50p 1,430.00p 8623190
16/09/2022 1,434.00p 1,456.00p 1,428.50p 1,430.00p 8623190
15/09/2022 1,424.50p 1,468.00p 1,420.00p 1,452.00p 1326787
14/09/2022 1,455.00p 1,466.00p 1,416.00p 1,421.00p 971544
13/09/2022 1,517.00p 1,524.50p 1,460.00p 1,460.00p 1121890
12/09/2022 1,489.50p 1,530.50p 1,483.00p 1,519.50p 1488390
09/09/2022 1,468.00p 1,502.00p 1,466.00p 1,502.00p 976120
08/09/2022 1,479.50p 1,498.50p 1,451.35p 1,464.50p 822843
07/09/2022 1,478.50p 1,506.00p 1,457.63p 1,470.00p 2328418
06/09/2022 1,450.50p 1,522.00p 1,448.00p 1,497.00p 1714495
05/09/2022 1,429.50p 1,459.18p 1,416.07p 1,452.00p 1018146
02/09/2022 1,431.00p 1,447.00p 1,398.00p 1,442.00p 1266758
01/09/2022 1,466.00p 1,486.00p 1,447.00p 1,470.00p 1286345
31/08/2022 1,513.50p 1,517.50p 1,468.69p 1,476.00p 1316632
30/08/2022 1,492.00p 1,531.00p 1,492.00p 1,500.50p 1452843
29/08/2022 1,504.50p 1,527.00p 1,488.75p 1,497.50p 1091081
26/08/2022 1,504.50p 1,527.00p 1,488.75p 1,497.50p 1091081
25/08/2022 1,544.00p 1,547.50p 1,462.55p 1,485.00p 1598918
24/08/2022 1,579.00p 1,586.87p 1,531.00p 1,544.00p 1084417
23/08/2022 1,616.00p 1,625.00p 1,582.50p 1,582.50p 1240185
22/08/2022 1,672.00p 1,678.00p 1,618.00p 1,618.00p 1271081
19/08/2022 1,728.50p 1,741.01p 1,670.00p 1,670.00p 1305476
18/08/2022 1,719.50p 1,751.50p 1,713.00p 1,741.00p 1730117
17/08/2022 1,823.50p 1,853.50p 1,698.50p 1,704.00p 2048497
16/08/2022 1,857.50p 1,866.00p 1,840.50p 1,849.00p 620421
15/08/2022 1,860.00p 1,861.42p 1,835.50p 1,855.50p 373736
12/08/2022 1,854.50p 1,871.00p 1,847.00p 1,847.00p 577485
11/08/2022 1,901.00p 1,906.00p 1,848.75p 1,856.00p 756438
10/08/2022 1,818.00p 1,890.50p 1,804.00p 1,889.00p 873322
09/08/2022 1,867.00p 1,868.91p 1,813.50p 1,825.50p 1112166
08/08/2022 1,858.00p 1,880.50p 1,857.50p 1,864.50p 704368
05/08/2022 1,888.50p 1,899.50p 1,847.50p 1,850.50p 365983
04/08/2022 1,873.00p 1,889.50p 1,861.50p 1,889.50p 508735
03/08/2022 1,827.00p 1,877.50p 1,821.00p 1,875.00p 751832
02/08/2022 1,893.50p 1,897.00p 1,823.00p 1,825.00p 777645
01/08/2022 1,887.50p 1,910.50p 1,879.50p 1,904.00p 508298
29/07/2022 1,888.00p 1,913.50p 1,882.50p 1,884.00p 649033
28/07/2022 1,865.00p 1,882.00p 1,857.50p 1,882.00p 481027
27/07/2022 1,849.00p 1,867.50p 1,839.00p 1,855.00p 882662
26/07/2022 1,858.50p 1,877.49p 1,825.50p 1,844.00p 785214
25/07/2022 1,856.00p 1,884.00p 1,829.00p 1,876.00p 963072
22/07/2022 1,835.50p 1,863.00p 1,822.00p 1,857.50p 886932
21/07/2022 1,809.50p 1,844.00p 1,798.00p 1,844.00p 967997
20/07/2022 1,816.50p 1,820.00p 1,778.00p 1,799.00p 1079681
19/07/2022 1,764.50p 1,811.50p 1,758.00p 1,811.50p 806530
18/07/2022 1,774.00p 1,803.84p 1,770.00p 1,776.00p 1228743
15/07/2022 1,719.00p 1,774.91p 1,717.50p 1,761.50p 1279575
14/07/2022 1,765.00p 1,775.50p 1,727.50p 1,732.00p 988857
13/07/2022 1,800.00p 1,812.50p 1,744.50p 1,766.50p 722801
12/07/2022 1,774.50p 1,797.50p 1,761.23p 1,797.50p 1212940
11/07/2022 1,755.50p 1,787.00p 1,742.00p 1,783.50p 633462
08/07/2022 1,762.00p 1,787.00p 1,734.50p 1,776.50p 1234218
07/07/2022 1,813.50p 1,825.00p 1,740.50p 1,772.50p 2018163
06/07/2022 1,851.00p 1,879.00p 1,842.00p 1,865.00p 927593
05/07/2022 1,904.00p 1,914.50p 1,806.89p 1,836.00p 683235
04/07/2022 1,886.00p 1,899.50p 1,877.00p 1,892.50p 1060657
01/07/2022 1,853.50p 1,897.35p 1,836.00p 1,874.00p 738006
30/06/2022 1,884.00p 1,884.00p 1,817.39p 1,863.00p 1195875
29/06/2022 1,887.00p 1,923.00p 1,881.50p 1,915.00p 3278547
28/06/2022 1,900.50p 1,919.82p 1,892.00p 1,909.00p 773208
27/06/2022 1,882.50p 1,916.50p 1,880.00p 1,894.50p 901985
24/06/2022 1,827.50p 1,882.42p 1,814.50p 1,871.50p 1367889
23/06/2022 1,790.50p 1,826.00p 1,770.00p 1,826.00p 1101387
22/06/2022 1,843.00p 1,843.00p 1,794.00p 1,808.00p 1116710
21/06/2022 1,856.50p 1,879.05p 1,845.00p 1,850.00p 763859
20/06/2022 1,940.00p 1,953.50p 1,851.00p 1,851.00p 876676
17/06/2022 1,940.00p 1,982.41p 1,929.50p 1,937.50p 1495324
16/06/2022 2,102.00p 2,102.00p 1,932.00p 1,932.00p 1904969
15/06/2022 2,169.00p 2,217.02p 2,166.00p 2,195.00p 1019842
14/06/2022 2,136.00p 2,176.00p 2,129.90p 2,150.00p 996195
13/06/2022 2,174.00p 2,197.93p 2,106.00p 2,118.00p 1555890
10/06/2022 2,179.00p 2,213.00p 2,177.00p 2,192.00p 1247610
09/06/2022 2,200.00p 2,204.00p 2,147.00p 2,193.00p 689033
08/06/2022 2,229.00p 2,235.60p 2,196.00p 2,218.00p 796348
07/06/2022 2,229.00p 2,249.00p 2,210.00p 2,230.00p 661971
06/06/2022 2,232.00p 2,275.24p 2,219.00p 2,246.00p 856013
03/06/2022 2,180.00p 2,202.00p 2,173.00p 2,185.00p 1004439
02/06/2022 2,180.00p 2,202.00p 2,173.00p 2,185.00p 1004439
01/06/2022 2,180.00p 2,202.00p 2,173.00p 2,185.00p 1004439
31/05/2022 2,248.00p 2,250.94p 2,139.00p 2,177.00p 2195174
30/05/2022 2,259.00p 2,275.82p 2,237.00p 2,254.00p 896685
27/05/2022 2,250.00p 2,275.00p 2,220.00p 2,237.00p 965475
26/05/2022 2,162.00p 2,247.00p 2,161.00p 2,242.00p 853678
25/05/2022 2,159.00p 2,176.05p 2,124.00p 2,161.00p 659884
24/05/2022 2,128.00p 2,162.00p 2,123.60p 2,151.00p 1139172
23/05/2022 2,141.00p 2,173.00p 2,129.66p 2,146.00p 612173
20/05/2022 2,105.00p 2,163.00p 2,105.00p 2,120.00p 871622
19/05/2022 2,092.00p 2,105.00p 2,043.78p 2,083.00p 1052798
18/05/2022 2,151.00p 2,160.00p 2,116.00p 2,116.00p 805504
17/05/2022 2,119.00p 2,152.00p 2,106.00p 2,141.00p 559862
16/05/2022 2,119.00p 2,119.00p 2,072.00p 2,105.00p 535576
13/05/2022 2,115.00p 2,125.04p 2,097.00p 2,111.00p 562910
12/05/2022 2,034.00p 2,099.74p 2,029.00p 2,097.00p 910687
11/05/2022 2,077.00p 2,095.00p 2,053.00p 2,087.00p 663332
10/05/2022 2,063.00p 2,122.00p 2,047.00p 2,075.00p 818902
09/05/2022 2,022.00p 2,046.00p 2,005.00p 2,032.00p 1103329
06/05/2022 2,088.00p 2,093.68p 2,028.00p 2,039.00p 927731
05/05/2022 2,138.00p 2,143.00p 2,094.00p 2,095.00p 580967
04/05/2022 2,130.00p 2,147.00p 2,089.68p 2,094.00p 1262522
03/05/2022 2,079.00p 2,133.00p 2,075.00p 2,133.00p 1133776
02/05/2022 2,108.00p 2,120.00p 2,081.90p 2,100.00p 882955
29/04/2022 2,108.00p 2,120.00p 2,081.90p 2,100.00p 882955
28/04/2022 2,089.00p 2,128.00p 2,077.86p 2,090.00p 1143629
27/04/2022 2,201.00p 2,201.00p 2,068.90p 2,076.00p 1526084
26/04/2022 2,219.00p 2,247.00p 2,180.00p 2,180.00p 748072
25/04/2022 2,180.00p 2,211.14p 2,171.00p 2,194.00p 775001
22/04/2022 2,247.00p 2,277.47p 2,215.00p 2,215.00p 665386
21/04/2022 2,222.00p 2,274.00p 2,208.00p 2,247.00p 1235805
20/04/2022 2,192.00p 2,215.00p 2,173.00p 2,215.00p 780465
19/04/2022 2,166.00p 2,188.00p 2,148.35p 2,185.00p 516035
18/04/2022 2,135.00p 2,170.00p 2,118.00p 2,170.00p 764212
15/04/2022 2,135.00p 2,170.00p 2,118.00p 2,170.00p 764212
14/04/2022 2,135.00p 2,170.00p 2,118.00p 2,170.00p 764212
13/04/2022 2,181.00p 2,184.88p 2,122.50p 2,136.00p 966129
12/04/2022 2,144.00p 2,192.00p 2,118.00p 2,183.00p 1020909
11/04/2022 2,188.00p 2,202.00p 2,157.00p 2,157.00p 865744
08/04/2022 2,199.00p 2,199.00p 2,159.00p 2,192.00p 843048
07/04/2022 2,248.00p 2,248.00p 2,171.00p 2,171.00p 807586
06/04/2022 2,209.00p 2,243.00p 2,195.74p 2,237.00p 1435308
05/04/2022 2,200.00p 2,228.00p 2,180.16p 2,212.00p 1242093
04/04/2022 2,150.00p 2,266.00p 2,138.00p 2,210.00p 1066420
01/04/2022 2,162.00p 2,210.00p 2,128.00p 2,148.00p 1081033
31/03/2022 2,167.00p 2,182.00p 2,125.00p 2,151.00p 1204374
30/03/2022 2,162.00p 2,174.25p 2,120.04p 2,147.00p 930878
29/03/2022 2,099.00p 2,164.01p 2,083.00p 2,163.00p 1322026
28/03/2022 2,109.00p 2,135.75p 2,083.00p 2,093.00p 1650110
25/03/2022 2,184.00p 2,190.85p 2,096.00p 2,096.00p 953041
24/03/2022 2,224.00p 2,237.00p 2,181.00p 2,192.00p 1185599
23/03/2022 2,281.00p 2,297.00p 2,202.00p 2,227.00p 1105434
22/03/2022 2,257.00p 2,288.00p 2,246.00p 2,283.00p 780010
21/03/2022 2,302.00p 2,302.00p 2,257.00p 2,264.00p 875468
18/03/2022 2,263.00p 2,330.00p 2,241.00p 2,273.00p 7681257
17/03/2022 2,309.00p 2,332.00p 2,229.00p 2,276.00p 2793156
16/03/2022 2,272.00p 2,323.00p 2,246.00p 2,302.00p 1218922
15/03/2022 2,280.00p 2,290.00p 2,217.00p 2,228.00p 909784
14/03/2022 2,224.00p 2,325.00p 2,213.00p 2,292.00p 1593401
11/03/2022 2,124.00p 2,185.59p 2,115.00p 2,172.00p 1439998
10/03/2022 2,224.00p 2,261.58p 2,101.55p 2,120.00p 2031041
09/03/2022 2,337.00p 2,366.00p 2,290.00p 2,335.00p 1339865
08/03/2022 2,282.00p 2,363.00p 2,277.00p 2,278.00p 1470620
07/03/2022 2,253.00p 2,343.79p 2,183.00p 2,310.00p 1262789
04/03/2022 2,314.00p 2,338.00p 2,247.00p 2,298.00p 923677
03/03/2022 2,341.00p 2,467.00p 2,333.00p 2,340.00p 1081018
02/03/2022 2,300.00p 2,498.00p 2,287.00p 2,370.00p 2104023
01/03/2022 2,403.00p 2,418.00p 2,322.00p 2,322.00p 883360
28/02/2022 2,296.00p 2,425.00p 2,288.00p 2,413.00p 1429504
25/02/2022 2,314.00p 2,325.00p 2,272.00p 2,325.00p 883699
24/02/2022 2,294.00p 2,345.00p 2,265.00p 2,274.00p 1031315
23/02/2022 2,415.00p 2,429.00p 2,376.00p 2,382.00p 1825923
22/02/2022 2,363.00p 2,439.00p 2,356.00p 2,405.00p 555791
21/02/2022 2,433.00p 2,449.28p 2,389.42p 2,408.00p 780158
18/02/2022 2,428.00p 2,452.00p 2,399.00p 2,414.00p 807796
17/02/2022 2,442.00p 2,455.00p 2,403.00p 2,408.00p 549630
16/02/2022 2,471.00p 2,483.00p 2,439.00p 2,444.00p 2332384
15/02/2022 2,465.00p 2,471.00p 2,439.00p 2,470.00p 1563406
14/02/2022 2,410.00p 2,448.88p 2,388.00p 2,445.00p 494818
11/02/2022 2,425.00p 2,460.00p 2,415.00p 2,449.00p 756924
10/02/2022 2,477.00p 2,507.02p 2,450.00p 2,450.00p 802096
09/02/2022 2,453.00p 2,498.29p 2,449.74p 2,472.00p 581228
08/02/2022 2,401.00p 2,463.74p 2,385.00p 2,436.00p 691735
07/02/2022 2,364.00p 2,413.00p 2,345.65p 2,401.00p 676441
04/02/2022 2,415.00p 2,443.00p 2,355.00p 2,361.00p 644897
03/02/2022 2,422.00p 2,426.00p 2,387.34p 2,396.00p 612456
02/02/2022 2,393.00p 2,450.00p 2,393.00p 2,417.00p 703743
01/02/2022 2,416.00p 2,428.00p 2,358.00p 2,388.00p 1018248
31/01/2022 2,402.00p 2,411.00p 2,361.00p 2,394.00p 985197
28/01/2022 2,358.00p 2,389.00p 2,341.00p 2,361.00p 1844541
27/01/2022 2,334.00p 2,369.00p 2,321.00p 2,351.00p 1075358
26/01/2022 2,397.00p 2,425.00p 2,363.00p 2,369.00p 984489
25/01/2022 2,415.00p 2,424.00p 2,347.00p 2,363.00p 2626467
24/01/2022 2,524.00p 2,532.00p 2,384.81p 2,390.00p 2271109
21/01/2022 2,519.00p 2,563.25p 2,498.00p 2,549.00p 799229
20/01/2022 2,569.00p 2,596.00p 2,562.00p 2,566.00p 807812
19/01/2022 2,507.00p 2,579.00p 2,507.00p 2,562.00p 1515508
18/01/2022 2,570.00p 2,570.00p 2,521.00p 2,530.00p 718938
17/01/2022 2,565.00p 2,588.00p 2,540.00p 2,578.00p 966383

*Close Price adjusted for both dividends and splits