Persimmon Plc PSN
LSE · United Kingdom · Consumer Durables
GBp 1,248.00-67.00 (-5.10%)
Market closed· · GBp · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · GBp · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | GBp 1,274.00 | -3.12% | GBp 1,299.00 | GBp 1,299.00 | GBp 1,270.50 | 1.21M |
| 2026-09-30 | GBp 1,315.00 | -1.09% | GBp 1,337.00 | GBp 1,345.00 | GBp 1,305.00 | 2.49M |
| 2026-09-29 | GBp 1,329.50 | +0.42% | GBp 1,325.00 | GBp 1,362.50 | GBp 1,311.00 | 4.68M |
| 2026-09-28 | GBp 1,324.00 | +14.68% | GBp 1,343.00 | GBp 1,357.50 | GBp 1,312.50 | 8.30M |
| 2026-09-25 | GBp 1,154.50 | +0.52% | GBp 1,158.50 | GBp 1,166.50 | GBp 1,148.50 | 662.00K |
| 2026-09-24 | GBp 1,148.50 | -1.59% | GBp 1,164.50 | GBp 1,171.00 | GBp 1,138.50 | 815.73K |
| 2026-09-23 | GBp 1,167.00 | -2.26% | GBp 1,195.00 | GBp 1,203.50 | GBp 1,166.00 | 1.70M |
| 2026-09-22 | GBp 1,194.00 | +2.18% | GBp 1,165.00 | GBp 1,194.00 | GBp 1,160.00 | 1.96M |
| 2026-09-21 | GBp 1,168.50 | +1.48% | GBp 1,163.00 | GBp 1,168.50 | GBp 1,129.00 | 1.18M |
| 2026-09-18 | GBp 1,151.50 | -1.83% | GBp 1,178.50 | GBp 1,188.00 | GBp 1,151.44 | 12.22M |
| 2026-09-17 | GBp 1,173.00 | +0.95% | GBp 1,160.00 | GBp 1,185.50 | GBp 1,148.50 | 1.74M |
| 2026-09-16 | GBp 1,162.00 | +5.78% | GBp 1,104.00 | GBp 1,171.00 | GBp 1,104.00 | 1.97M |
| 2026-09-15 | GBp 1,098.50 | +1.29% | GBp 1,085.00 | GBp 1,115.00 | GBp 1,079.00 | 1.78M |
| 2026-09-14 | GBp 1,084.50 | -2.03% | GBp 1,108.00 | GBp 1,114.50 | GBp 1,077.50 | 1.88M |
| 2026-09-11 | GBp 1,107.00 | +0.50% | GBp 1,099.50 | GBp 1,116.00 | GBp 1,092.00 | 1.52M |
| 2026-09-10 | GBp 1,101.50 | -1.12% | GBp 1,140.00 | GBp 1,140.00 | GBp 1,100.50 | 1.61M |
| 2026-09-09 | GBp 1,114.00 | -1.24% | GBp 1,117.50 | GBp 1,127.50 | GBp 1,105.80 | 965.43K |
| 2026-09-08 | GBp 1,128.00 | -0.22% | GBp 1,126.00 | GBp 1,137.50 | GBp 1,110.00 | 1.80M |
| 2026-09-07 | GBp 1,130.50 | -1.27% | GBp 1,138.50 | GBp 1,145.50 | GBp 1,130.50 | 476.77K |
| 2026-09-04 | GBp 1,145.00 | -0.13% | GBp 1,139.00 | GBp 1,163.01 | GBp 1,129.00 | 1.40M |
| 2026-09-03 | GBp 1,146.50 | +0.75% | GBp 1,143.00 | GBp 1,146.50 | GBp 1,113.50 | 2.54M |
| 2026-09-02 | GBp 1,138.00 | -1.04% | GBp 1,144.50 | GBp 1,156.00 | GBp 1,131.00 | 1.37M |
| 2026-09-01 | GBp 1,150.00 | -2.42% | GBp 1,166.50 | GBp 1,175.50 | GBp 1,134.00 | 4.12M |
| 2026-08-28 | GBp 1,178.50 | -0.30% | GBp 1,186.00 | GBp 1,189.50 | GBp 1,171.50 | 1.31M |
| 2026-08-27 | GBp 1,182.00 | -1.95% | GBp 1,203.50 | GBp 1,213.00 | GBp 1,182.00 | 1.54M |
| 2026-08-26 | GBp 1,205.50 | +1.82% | GBp 1,193.50 | GBp 1,211.95 | GBp 1,188.50 | 1.74M |
| 2026-08-25 | GBp 1,184.00 | +2.02% | GBp 1,166.50 | GBp 1,196.50 | GBp 1,166.00 | 1.32M |
| 2026-08-24 | GBp 1,160.50 | +0.78% | GBp 1,154.00 | GBp 1,162.00 | GBp 1,141.50 | 852.53K |
| 2026-08-21 | GBp 1,151.50 | +0.70% | GBp 1,142.00 | GBp 1,154.50 | GBp 1,142.00 | 1.32M |
| 2026-08-20 | GBp 1,143.50 | -1.55% | GBp 1,161.00 | GBp 1,164.39 | GBp 1,139.89 | 979.08K |
| 2026-08-19 | GBp 1,161.50 | +0.43% | GBp 1,157.50 | GBp 1,165.50 | GBp 1,136.50 | 2.32M |
| 2026-08-18 | GBp 1,156.50 | -0.90% | GBp 1,157.00 | GBp 1,169.00 | GBp 1,145.43 | 2.11M |
| 2026-08-17 | GBp 1,167.00 | -1.68% | GBp 1,186.00 | GBp 1,193.00 | GBp 1,166.00 | 1.27M |
| 2026-08-14 | GBp 1,187.00 | -0.71% | GBp 1,201.00 | GBp 1,207.00 | GBp 1,181.50 | 1.72M |
| 2026-08-13 | GBp 1,195.50 | +2.22% | GBp 1,180.00 | GBp 1,206.50 | GBp 1,164.00 | 2.11M |
| 2026-08-12 | GBp 1,169.50 | +0.56% | GBp 1,162.00 | GBp 1,196.00 | GBp 1,157.00 | 1.96M |
| 2026-08-11 | GBp 1,163.00 | +1.71% | GBp 1,141.00 | GBp 1,163.00 | GBp 1,129.97 | 1.90M |
| 2026-08-10 | GBp 1,143.50 | -1.97% | GBp 1,181.00 | GBp 1,184.00 | GBp 1,133.00 | 2.28M |
| 2026-08-07 | GBp 1,166.50 | +0.95% | GBp 1,151.00 | GBp 1,172.50 | GBp 1,133.00 | 2.32M |
| 2026-08-06 | GBp 1,155.50 | +2.89% | GBp 1,140.00 | GBp 1,172.00 | GBp 1,125.93 | 2.99M |
| 2026-08-05 | GBp 1,123.00 | -1.79% | GBp 1,145.50 | GBp 1,150.00 | GBp 1,123.00 | 3.07M |
| 2026-08-04 | GBp 1,143.50 | +1.11% | GBp 1,128.50 | GBp 1,147.50 | GBp 1,103.50 | 3.53M |
| 2026-08-03 | GBp 1,131.00 | +2.17% | GBp 1,126.50 | GBp 1,179.00 | GBp 1,126.00 | 3.12M |
| 2026-07-31 | GBp 1,107.00 | -0.36% | GBp 1,116.50 | GBp 1,126.00 | GBp 1,095.50 | 2.10M |
| 2026-07-30 | GBp 1,111.00 | +0.77% | GBp 1,099.50 | GBp 1,132.50 | GBp 1,095.00 | 1.21M |
| 2026-07-29 | GBp 1,102.50 | -0.63% | GBp 1,109.00 | GBp 1,116.50 | GBp 1,096.50 | 1.25M |
| 2026-07-28 | GBp 1,109.50 | -0.27% | GBp 1,116.50 | GBp 1,123.50 | GBp 1,096.50 | 1.85M |
| 2026-07-27 | GBp 1,112.50 | +0.50% | GBp 1,128.00 | GBp 1,130.00 | GBp 1,093.50 | 1.31M |
| 2026-07-24 | GBp 1,107.00 | +2.59% | GBp 1,080.00 | GBp 1,111.61 | GBp 1,076.00 | 1.57M |
| 2026-07-23 | GBp 1,079.00 | -1.33% | GBp 1,095.00 | GBp 1,111.00 | GBp 1,069.00 | 3.50M |
| 2026-07-22 | GBp 1,093.50 | +3.50% | GBp 1,053.50 | GBp 1,102.02 | GBp 1,045.00 | 5.44M |
| 2026-07-21 | GBp 1,056.50 | +0.96% | GBp 1,050.00 | GBp 1,066.50 | GBp 994.00 | 887.14K |
| 2026-07-20 | GBp 1,046.50 | -3.77% | GBp 1,076.00 | GBp 1,085.50 | GBp 1,046.50 | 1.54M |
| 2026-07-17 | GBp 1,087.50 | -1.41% | GBp 1,095.50 | GBp 1,111.00 | GBp 1,085.23 | 1.40M |
| 2026-07-16 | GBp 1,103.00 | +0.91% | GBp 1,095.50 | GBp 1,103.00 | GBp 1,085.50 | 1.33M |
| 2026-07-15 | GBp 1,093.00 | +3.85% | GBp 1,068.00 | GBp 1,097.00 | GBp 947.40 | 1.84M |
| 2026-07-14 | GBp 1,052.50 | -1.36% | GBp 1,055.50 | GBp 1,064.00 | GBp 1,038.65 | 3.20M |
| 2026-07-13 | GBp 1,067.00 | +2.89% | GBp 1,028.00 | GBp 1,078.50 | GBp 1,027.00 | 2.85M |
| 2026-07-10 | GBp 1,037.00 | 0.00% | GBp 1,042.50 | GBp 1,050.00 | GBp 1,022.84 | 1.71M |
| 2026-07-09 | GBp 1,037.00 | +3.85% | GBp 1,010.00 | GBp 1,038.00 | GBp 1,002.50 | 2.14M |
| 2026-07-08 | GBp 998.60 | -4.44% | GBp 1,037.00 | GBp 1,041.00 | GBp 998.60 | 3.21M |
| 2026-07-07 | GBp 1,045.00 | -0.43% | GBp 1,050.50 | GBp 1,060.50 | GBp 1,040.00 | 999.19K |
| 2026-07-06 | GBp 1,049.50 | -1.73% | GBp 1,069.00 | GBp 1,081.00 | GBp 1,044.50 | 1.00M |
| 2026-07-03 | GBp 1,068.00 | +1.38% | GBp 1,062.00 | GBp 1,071.00 | GBp 1,055.50 | 955.66K |
| 2026-07-02 | GBp 1,053.50 | -0.57% | GBp 1,055.00 | GBp 1,072.00 | GBp 1,043.50 | 2.66M |
| 2026-07-01 | GBp 1,059.50 | +0.90% | GBp 1,048.00 | GBp 1,060.40 | GBp 1,039.50 | 1.38M |
| 2026-06-30 | GBp 1,050.00 | -2.96% | GBp 1,073.00 | GBp 1,073.00 | GBp 1,037.50 | 2.77M |
| 2026-06-29 | GBp 1,082.00 | -2.48% | GBp 1,102.50 | GBp 1,105.50 | GBp 1,079.75 | 1.22M |
| 2026-06-26 | GBp 1,109.50 | -1.68% | GBp 1,121.00 | GBp 1,147.00 | GBp 1,097.50 | 1.84M |
| 2026-06-25 | GBp 1,128.50 | +3.30% | GBp 1,099.50 | GBp 1,137.00 | GBp 1,095.00 | 3.83M |
| 2026-06-24 | GBp 1,092.50 | +5.81% | GBp 1,039.00 | GBp 1,098.00 | GBp 1,039.00 | 3.10M |
| 2026-06-23 | GBp 1,032.50 | -1.95% | GBp 1,032.00 | GBp 1,045.11 | GBp 1,016.00 | 1.57M |
| 2026-06-22 | GBp 1,053.00 | +2.08% | GBp 1,038.00 | GBp 1,053.00 | GBp 1,011.50 | 6.21M |
| 2026-06-19 | GBp 1,031.50 | -1.76% | GBp 1,048.50 | GBp 1,048.50 | GBp 1,031.50 | 3.42M |
| 2026-06-18 | GBp 1,050.00 | -6.17% | GBp 1,064.50 | GBp 1,074.00 | GBp 1,044.00 | 3.32M |
| 2026-06-17 | GBp 1,119.00 | +3.76% | GBp 1,082.50 | GBp 1,119.06 | GBp 1,078.50 | 2.80M |
| 2026-06-16 | GBp 1,078.50 | +2.47% | GBp 1,057.00 | GBp 1,079.50 | GBp 1,047.00 | 2.57M |
| 2026-06-15 | GBp 1,052.50 | +0.96% | GBp 1,065.50 | GBp 1,095.00 | GBp 1,051.25 | 2.18M |
| 2026-06-12 | GBp 1,042.50 | +2.56% | GBp 1,052.00 | GBp 1,070.50 | GBp 1,036.50 | 3.94M |
| 2026-06-11 | GBp 1,016.50 | -2.26% | GBp 1,033.00 | GBp 1,043.00 | GBp 1,016.50 | 2.41M |
| 2026-06-10 | GBp 1,040.00 | -1.23% | GBp 1,058.00 | GBp 1,064.50 | GBp 1,034.50 | 1.39M |
| 2026-06-09 | GBp 1,053.00 | +0.43% | GBp 1,036.50 | GBp 1,067.50 | GBp 1,033.00 | 2.01M |
| 2026-06-08 | GBp 1,048.50 | -1.87% | GBp 1,056.50 | GBp 1,067.00 | GBp 1,037.00 | 1.74M |
| 2026-06-05 | GBp 1,068.50 | -1.20% | GBp 1,080.00 | GBp 1,095.50 | GBp 1,068.50 | 1.37M |
| 2026-06-04 | GBp 1,081.50 | +1.17% | GBp 1,076.50 | GBp 1,093.50 | GBp 1,074.50 | 1.05M |
| 2026-06-03 | GBp 1,069.00 | -0.09% | GBp 1,061.50 | GBp 1,077.50 | GBp 1,060.40 | 674.00K |
| 2026-06-02 | GBp 1,070.00 | +1.57% | GBp 1,068.50 | GBp 1,101.10 | GBp 1,061.50 | 1.38M |
| 2026-06-01 | GBp 1,053.50 | -5.39% | GBp 1,109.00 | GBp 1,112.00 | GBp 1,053.50 | 1.76M |
| 2026-05-29 | GBp 1,113.50 | -0.40% | GBp 1,131.00 | GBp 1,131.00 | GBp 1,108.00 | 1.97M |
| 2026-05-28 | GBp 1,118.00 | -0.75% | GBp 1,113.00 | GBp 1,129.00 | GBp 1,110.00 | 1.79M |