Persimmon (PSN) Share Price

Retail Sector

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

Date Open High Low Close* Volume
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
14/01/2022 2,557.00p 2,633.00p 2,549.00p 2,549.00p 836973
13/01/2022 2,588.00p 2,612.00p 2,516.00p 2,608.00p 1363137
12/01/2022 2,686.00p 2,716.00p 2,608.00p 2,621.00p 978323
10/01/2022 2,745.00p 2,785.00p 2,642.00p 2,650.00p 1282233
07/01/2022 2,805.00p 2,817.00p 2,788.00p 2,794.00p 664471
06/01/2022 2,833.00p 2,852.00p 2,800.00p 2,800.00p 392111
05/01/2022 2,870.00p 2,900.00p 2,857.00p 2,877.00p 406248
04/01/2022 2,930.00p 2,930.00p 2,871.00p 2,883.00p 595230
31/12/2021 2,800.00p 2,872.45p 2,800.00p 2,856.00p 139001
30/12/2021 2,877.00p 2,897.20p 2,857.00p 2,857.00p 272813
29/12/2021 2,876.00p 2,906.18p 2,859.00p 2,879.00p 416483
24/12/2021 2,822.00p 2,857.00p 2,822.00p 2,831.00p 102657
23/12/2021 2,834.00p 2,848.00p 2,825.00p 2,827.00p 221769
22/12/2021 2,760.00p 2,818.00p 2,750.00p 2,818.00p 421961
21/12/2021 2,723.00p 2,789.00p 2,713.00p 2,754.00p 443447
20/12/2021 2,700.00p 2,722.18p 2,672.00p 2,694.00p 545536
17/12/2021 2,726.00p 2,778.00p 2,726.00p 2,747.00p 918263
16/12/2021 2,796.00p 2,801.00p 2,730.00p 2,730.00p 695141
15/12/2021 2,805.00p 2,815.00p 2,757.00p 2,758.00p 766963
14/12/2021 2,824.00p 2,845.00p 2,793.00p 2,793.00p 335041
13/12/2021 2,812.00p 2,840.93p 2,791.00p 2,808.00p 393738
10/12/2021 2,829.00p 2,855.00p 2,802.00p 2,809.00p 318959
09/12/2021 2,874.00p 2,875.99p 2,812.44p 2,838.00p 387673
08/12/2021 2,836.00p 2,901.00p 2,830.00p 2,855.00p 572108
07/12/2021 2,799.00p 2,828.00p 2,763.00p 2,819.00p 596602
06/12/2021 2,806.00p 2,819.00p 2,739.00p 2,771.00p 554911
03/12/2021 2,817.00p 2,846.10p 2,796.00p 2,806.00p 494518
02/12/2021 2,772.00p 2,810.00p 2,772.00p 2,787.00p 475127
01/12/2021 2,760.00p 2,816.00p 2,743.00p 2,816.00p 620346
30/11/2021 2,734.00p 2,776.00p 2,677.96p 2,737.00p 1662885
29/11/2021 2,769.00p 2,820.00p 2,751.00p 2,759.00p 727921
26/11/2021 2,774.00p 2,817.00p 2,730.00p 2,730.00p 1072625
25/11/2021 2,840.00p 2,848.68p 2,808.00p 2,847.00p 377341
24/11/2021 2,768.00p 2,840.14p 2,764.95p 2,822.00p 855758
23/11/2021 2,758.00p 2,813.00p 2,756.00p 2,773.00p 475408
22/11/2021 2,790.00p 2,808.00p 2,751.57p 2,779.00p 1224496
19/11/2021 2,809.00p 2,829.20p 2,751.00p 2,786.00p 764677
18/11/2021 2,741.00p 2,828.08p 2,705.86p 2,819.00p 1042517
17/11/2021 2,684.00p 2,725.23p 2,671.00p 2,690.00p 543214
16/11/2021 2,705.00p 2,721.00p 2,665.00p 2,708.00p 404814
15/11/2021 2,719.00p 2,723.00p 2,675.91p 2,695.00p 416470
12/11/2021 2,725.00p 2,779.00p 2,723.79p 2,727.00p 453530
11/11/2021 2,697.00p 2,742.00p 2,690.00p 2,721.00p 553034
10/11/2021 2,655.00p 2,703.00p 2,644.00p 2,703.00p 908540
09/11/2021 2,721.00p 2,735.00p 2,618.00p 2,650.00p 856953
08/11/2021 2,687.00p 2,724.00p 2,649.00p 2,721.00p 620005
05/11/2021 2,714.00p 2,741.00p 2,667.66p 2,683.00p 374194
04/11/2021 2,670.00p 2,749.00p 2,595.00p 2,712.00p 718970
03/11/2021 2,672.00p 2,676.00p 2,639.25p 2,665.00p 458708
02/11/2021 2,668.00p 2,700.00p 2,658.00p 2,676.00p 593428
01/11/2021 2,734.00p 2,734.00p 2,629.00p 2,666.00p 583353
29/10/2021 2,701.00p 2,727.00p 2,687.00p 2,721.00p 601401
28/10/2021 2,730.00p 2,745.00p 2,695.47p 2,721.00p 475815
27/10/2021 2,677.00p 2,741.00p 2,663.00p 2,737.00p 603100
26/10/2021 2,626.00p 2,709.48p 2,622.95p 2,693.00p 620259
25/10/2021 2,617.00p 2,629.00p 2,598.00p 2,629.00p 605412
22/10/2021 2,636.00p 2,639.65p 2,585.13p 2,610.00p 386701
21/10/2021 2,640.00p 2,656.93p 2,613.00p 2,624.00p 492096
20/10/2021 2,668.00p 2,678.00p 2,622.00p 2,649.00p 409484
19/10/2021 2,672.00p 2,675.00p 2,645.00p 2,670.00p 655916
18/10/2021 2,690.00p 2,695.00p 2,628.63p 2,657.00p 484483
15/10/2021 2,691.00p 2,699.00p 2,675.94p 2,692.00p 426883
14/10/2021 2,658.00p 2,686.00p 2,646.00p 2,680.00p 691801
13/10/2021 2,570.00p 2,681.00p 2,570.00p 2,657.00p 775064
12/10/2021 2,524.00p 2,571.00p 2,524.00p 2,565.00p 423725
11/10/2021 2,535.00p 2,578.00p 2,525.00p 2,557.00p 713613
08/10/2021 2,555.00p 2,563.05p 2,513.00p 2,544.00p 519782
07/10/2021 2,551.00p 2,572.00p 2,516.00p 2,538.00p 680185
06/10/2021 2,547.00p 2,547.00p 2,476.00p 2,514.00p 731182
05/10/2021 2,599.00p 2,605.00p 2,566.00p 2,574.00p 505860
04/10/2021 2,608.00p 2,623.00p 2,590.00p 2,590.00p 1184393
01/10/2021 2,635.00p 2,639.00p 2,594.00p 2,605.00p 1031315
30/09/2021 2,686.00p 2,693.00p 2,659.62p 2,668.00p 653600
29/09/2021 2,643.00p 2,679.00p 2,643.00p 2,659.00p 379876
28/09/2021 2,718.00p 2,726.00p 2,638.00p 2,638.00p 932685
27/09/2021 2,771.00p 2,781.00p 2,721.00p 2,721.00p 731321
24/09/2021 2,750.00p 2,756.00p 2,710.00p 2,747.00p 461679
23/09/2021 2,820.00p 2,833.00p 2,757.00p 2,757.00p 655755
22/09/2021 2,794.00p 2,806.00p 2,784.00p 2,800.00p 281740
21/09/2021 2,766.00p 2,777.00p 2,743.00p 2,773.00p 386662
20/09/2021 2,750.00p 2,767.00p 2,716.00p 2,746.00p 568269
17/09/2021 2,815.00p 2,822.00p 2,777.00p 2,781.00p 1205322
16/09/2021 2,789.00p 2,807.00p 2,755.00p 2,791.00p 431740
15/09/2021 2,785.00p 2,797.00p 2,751.00p 2,776.00p 731013
14/09/2021 2,782.00p 2,802.00p 2,754.58p 2,771.00p 352302
13/09/2021 2,752.00p 2,817.00p 2,747.00p 2,794.00p 701885
10/09/2021 2,747.00p 2,754.00p 2,713.00p 2,740.00p 709937
09/09/2021 2,694.00p 2,757.35p 2,666.00p 2,740.00p 493322
08/09/2021 2,815.00p 2,815.00p 2,713.00p 2,717.00p 920290
07/09/2021 2,884.00p 2,890.00p 2,814.00p 2,831.00p 464138
06/09/2021 2,886.00p 2,897.00p 2,859.00p 2,878.00p 412126
03/09/2021 2,892.00p 2,905.00p 2,852.00p 2,870.00p 313776
02/09/2021 2,927.00p 2,959.00p 2,873.00p 2,876.00p 413464
01/09/2021 2,942.00p 2,974.00p 2,930.00p 2,937.00p 528269
31/08/2021 2,919.00p 2,940.00p 2,865.82p 2,940.00p 963596
27/08/2021 2,881.00p 2,896.00p 2,866.00p 2,891.00p 301401
26/08/2021 2,857.00p 2,905.00p 2,841.96p 2,883.00p 401708
25/08/2021 2,871.00p 2,909.00p 2,862.82p 2,868.00p 421963
24/08/2021 2,831.00p 2,874.00p 2,822.00p 2,874.00p 476989
23/08/2021 2,875.00p 2,897.00p 2,812.00p 2,812.00p 330317
20/08/2021 2,873.00p 2,878.20p 2,809.00p 2,846.00p 604725
19/08/2021 2,871.00p 2,927.00p 2,837.00p 2,845.00p 659629
18/08/2021 2,871.00p 2,910.00p 2,767.00p 2,910.00p 2350796
17/08/2021 2,885.00p 2,927.00p 2,858.00p 2,868.00p 573352
16/08/2021 2,868.00p 2,901.00p 2,856.00p 2,901.00p 490885
13/08/2021 2,899.00p 2,932.00p 2,899.00p 2,905.00p 351061
12/08/2021 2,907.00p 2,930.00p 2,890.00p 2,899.00p 309647
11/08/2021 2,925.00p 2,943.00p 2,902.00p 2,915.00p 508822
10/08/2021 2,852.00p 2,923.00p 2,837.00p 2,915.00p 1268954
09/08/2021 2,900.00p 2,905.00p 2,836.00p 2,864.00p 561565
06/08/2021 2,877.00p 2,915.00p 2,851.00p 2,915.00p 602845
05/08/2021 2,867.00p 2,887.00p 2,839.46p 2,879.00p 414410
04/08/2021 2,917.00p 2,941.00p 2,876.00p 2,884.00p 464319
03/08/2021 2,912.00p 2,940.00p 2,890.00p 2,893.00p 378146
02/08/2021 2,926.00p 2,960.00p 2,908.00p 2,912.00p 310421
30/07/2021 2,896.00p 2,922.00p 2,872.00p 2,904.00p 326339
29/07/2021 2,900.00p 2,937.00p 2,877.00p 2,926.00p 536413
28/07/2021 2,882.00p 2,928.00p 2,864.00p 2,877.00p 480859
27/07/2021 2,886.00p 2,886.00p 2,833.31p 2,873.00p 506765
26/07/2021 2,879.00p 2,929.00p 2,873.00p 2,896.00p 410250
23/07/2021 2,900.00p 2,913.00p 2,859.81p 2,893.00p 870849
22/07/2021 2,935.00p 2,949.35p 2,881.00p 2,881.00p 733821
21/07/2021 2,956.00p 3,025.00p 2,944.00p 3,011.00p 640530
20/07/2021 2,918.00p 2,966.00p 2,892.00p 2,939.00p 744438
19/07/2021 2,913.00p 2,925.98p 2,863.90p 2,897.00p 605078
16/07/2021 2,960.00p 2,991.55p 2,936.00p 2,952.00p 777138
15/07/2021 2,998.00p 3,008.00p 2,931.00p 2,936.00p 596132
14/07/2021 2,962.00p 3,018.00p 2,952.00p 3,018.00p 508809
13/07/2021 2,983.00p 3,022.00p 2,963.00p 2,984.00p 460164
12/07/2021 3,014.00p 3,016.00p 2,941.00p 2,977.00p 489661
09/07/2021 2,944.00p 3,004.50p 2,934.00p 3,004.00p 716880
08/07/2021 3,055.00p 3,100.00p 2,886.00p 2,923.00p 925148
07/07/2021 3,042.00p 3,097.00p 3,042.00p 3,070.00p 464928
06/07/2021 3,039.00p 3,074.00p 3,023.00p 3,033.00p 411051
05/07/2021 3,020.00p 3,063.00p 3,002.95p 3,063.00p 407123
02/07/2021 3,050.00p 3,080.00p 3,010.00p 3,021.00p 479222
01/07/2021 2,981.00p 3,038.00p 2,972.00p 3,020.00p 498777
30/06/2021 2,988.00p 3,001.62p 2,931.00p 2,958.00p 750154
29/06/2021 2,925.00p 3,006.00p 2,925.00p 2,981.00p 573315
28/06/2021 2,952.00p 2,955.00p 2,923.00p 2,935.00p 817785
25/06/2021 2,955.00p 2,966.00p 2,886.64p 2,958.00p 673098
24/06/2021 2,984.00p 3,010.00p 2,942.00p 2,956.00p 800925
23/06/2021 3,026.00p 3,032.00p 2,964.00p 2,975.00p 663138
22/06/2021 3,051.00p 3,065.00p 3,016.00p 3,027.00p 939048
21/06/2021 2,987.00p 3,049.44p 2,965.00p 3,038.00p 491526
18/06/2021 3,090.00p 3,115.00p 2,980.00p 3,007.00p 990485
17/06/2021 3,024.00p 3,089.00p 3,024.00p 3,089.00p 423674
16/06/2021 3,105.00p 3,117.00p 3,054.00p 3,085.00p 520095
15/06/2021 3,124.00p 3,124.00p 3,082.00p 3,091.00p 513832
14/06/2021 3,100.00p 3,136.08p 3,081.00p 3,105.00p 465189
11/06/2021 3,053.00p 3,084.00p 3,035.00p 3,071.00p 487613
10/06/2021 3,127.00p 3,129.17p 3,044.00p 3,058.00p 475746
09/06/2021 3,202.00p 3,209.00p 3,107.00p 3,113.00p 980206
08/06/2021 3,231.00p 3,257.00p 3,224.00p 3,224.00p 409160
07/06/2021 3,145.00p 3,272.00p 3,145.00p 3,236.00p 492295
04/06/2021 3,165.00p 3,178.00p 3,141.00p 3,151.00p 259379
03/06/2021 3,230.00p 3,241.00p 3,155.00p 3,170.00p 389030
02/06/2021 3,231.00p 3,251.00p 3,198.00p 3,228.00p 460819
01/06/2021 3,181.00p 3,252.65p 3,181.00p 3,238.00p 583910
28/05/2021 3,110.00p 3,188.37p 3,090.00p 3,160.00p 696414
27/05/2021 3,146.00p 3,154.00p 3,059.00p 3,085.00p 1389952
26/05/2021 3,064.00p 3,155.00p 3,057.00p 3,127.00p 371605
25/05/2021 3,071.00p 3,082.00p 3,036.00p 3,065.00p 408828
24/05/2021 3,074.00p 3,085.00p 3,044.52p 3,070.00p 184948
21/05/2021 3,066.00p 3,086.00p 3,033.00p 3,066.00p 447692
20/05/2021 3,075.00p 3,089.00p 3,024.00p 3,064.00p 396792
19/05/2021 3,070.00p 3,083.80p 3,004.00p 3,046.00p 574508

*Close Price adjusted for both dividends and splits