Skip to main content
logo
Persimmon Plc (FRA:OHP)
Germany flag Germany · Delayed Price · Currency is EUR
17.30
-0.05 (-0.29%)
At close: Feb 20, 2026

Persimmon Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 20, 202617.3017.3017.3017.3017.30-0.29%-
Feb 19, 202617.3517.3517.3517.3517.35-1.62%-
Feb 18, 202617.6317.6317.6317.6317.632.77%-
Feb 17, 202617.1617.1617.1617.1617.16-2.33%-
Feb 16, 202617.5717.5717.5717.5717.570.49%-
Feb 13, 202617.4817.4817.4817.4817.48-0.99%-
Feb 12, 202617.4617.6617.4617.6617.666.87%200
Feb 11, 202616.5216.5216.5216.5216.522.83%-
Feb 10, 202616.0716.0716.0716.0716.070.22%-
Feb 9, 202616.0316.0316.0316.0316.03-2.35%-
Feb 6, 202616.4216.4216.4216.4216.42-2.73%-
Feb 5, 202616.8816.8816.8816.8816.88-0.74%-
Feb 4, 202616.7417.0016.7417.0017.002.63%500
Feb 3, 202616.5716.5716.5716.5716.572.89%-
Feb 2, 202616.1016.1016.1016.1016.10-1.65%-
Jan 30, 202616.3716.3716.3716.3716.37-1.18%-
Jan 29, 202616.5716.5716.5716.5716.572.67%-
Jan 28, 202616.1416.1416.1416.1416.14-1.19%-
Jan 27, 202616.3316.3316.3316.3316.331.84%-
Jan 26, 202616.1516.1516.0416.0416.041.65%200
Jan 23, 202615.7815.7815.7815.7815.78-1.65%-
Jan 22, 202616.0416.0416.0416.0416.041.20%-
Jan 21, 202615.8515.8515.8515.8515.85-1.83%-
Jan 20, 202616.1516.1516.1516.1516.150.87%-
Jan 19, 202616.0116.0116.0116.0116.010.47%-
Jan 16, 202615.9315.9315.9315.9315.931.92%-
Jan 15, 202615.6315.6315.6315.6315.63-0.82%-
Jan 14, 202615.7615.7615.7615.7615.76-3.25%-
Jan 13, 202616.2916.2916.2916.2916.291.78%-
Jan 12, 202616.0116.0116.0116.0116.01-0.84%-
Jan 9, 202616.0916.1416.0916.1416.14-0.15%-
Jan 8, 202616.1716.1716.1716.1716.170.62%-
Jan 7, 202615.7816.0715.7816.0716.071.32%180
Jan 6, 202615.8615.8615.8615.8615.860.19%-
Jan 5, 202615.7515.8315.7515.8315.832.73%300
Jan 2, 202615.4115.4115.4115.4115.41-0.58%-
Dec 30, 202515.4115.5015.3915.5015.500.23%160
Dec 29, 202515.4615.4615.4615.4615.462.49%100
Dec 23, 202515.0915.0915.0915.0915.090.03%-
Dec 22, 202515.0815.0815.0815.0815.08-0.66%-
Dec 19, 202515.1815.1815.1815.1815.18-0.36%-
Dec 18, 202515.2415.2415.2415.2415.241.84%-
Dec 17, 202514.9614.9614.9614.9614.960.50%-
Dec 16, 202514.8914.8914.8914.8914.89-1.00%-
Dec 15, 202515.0415.0415.0415.0415.040.91%-
Dec 12, 202515.0715.0714.9014.9014.900.64%-
Dec 11, 202514.8114.8114.8114.8114.81-1.20%-
Dec 10, 202514.9214.9914.9214.9914.99-200
Dec 9, 202514.9914.9914.9914.9914.99-2.47%-
Dec 8, 202515.3715.3715.3715.3715.37-0.74%-