Persimmon Plc (FRA:OHP)
Germany flag Germany · Delayed Price · Currency is EUR
13.60
+0.19 (1.42%)
At close: Oct 22, 2025

Persimmon Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 23, 202514.4214.4214.4214.4214.425.99%500
Oct 22, 202513.5913.6013.5913.6013.601.42%500
Oct 21, 202513.4113.4113.4113.4113.41-2.05%100
Oct 20, 202513.6913.6913.6913.6913.691.44%100
Oct 17, 202513.5013.5013.5013.5013.500.45%-
Oct 16, 202513.4413.4413.4413.4413.44-3.38%-
Oct 15, 202513.9113.9113.9113.9113.710.32%-
Oct 14, 202513.4313.8613.4313.8613.636.13%100
Oct 13, 202513.0613.0613.0613.0612.84-0.84%-
Oct 10, 202513.1713.1713.1713.1712.95-2.30%-
Oct 9, 202513.2313.4813.2313.4813.261.66%1,242
Oct 8, 202513.1913.2613.1913.2613.04-1.04%400
Oct 7, 202513.4013.4013.4013.4013.180.94%-
Oct 6, 202513.3413.3413.2813.2813.060.34%125
Oct 3, 202513.2313.2313.2313.2313.01-1.85%-
Oct 2, 202513.4813.4813.4813.4813.261.43%-
Oct 1, 202513.2913.2913.2913.2913.071.64%-
Sep 30, 202513.0813.0813.0813.0812.861.08%-
Sep 29, 202512.9412.9412.9412.9412.721.05%-
Sep 26, 202512.8012.8012.8012.8012.590.75%-
Sep 25, 202513.0313.0312.7112.7112.50-1.59%-
Sep 24, 202512.7712.9112.7712.9112.701.06%-
Sep 23, 202512.6413.0012.6412.7812.56-0.54%350
Sep 22, 202513.0013.0012.6712.8512.63-0.46%100
Sep 19, 202512.9512.9512.9112.9112.690.74%-
Sep 18, 202512.8312.8312.8112.8112.601.79%-
Sep 17, 202512.5912.5912.5912.5912.38-0.08%-
Sep 16, 202512.7112.7112.6012.6012.39-0.04%-
Sep 15, 202512.7612.7612.6012.6012.39-0.90%-
Sep 12, 202512.7212.7212.7212.7212.511.84%-
Sep 11, 202512.4912.4912.4912.4912.28--
Sep 10, 202512.6012.6012.4912.4912.28-0.68%-
Sep 9, 202512.6912.6912.5712.5712.36-1.91%-
Sep 8, 202512.6912.8212.6912.8212.603.56%78
Sep 5, 202512.3812.3812.3812.3812.171.39%-
Sep 4, 202512.2112.2112.2112.2112.001.96%-
Sep 3, 202511.9711.9711.9711.9711.77-0.62%-
Sep 2, 202512.3812.4112.0112.0511.85-3.33%1,000
Sep 1, 202512.4612.4612.4612.4612.25-1.11%-
Aug 29, 202512.6812.6812.6012.6012.39-1.45%250
Aug 28, 202512.8912.8912.7912.7912.570.20%85
Aug 27, 202513.0113.0112.7612.7612.55-1.54%-
Aug 26, 202513.0413.0412.9212.9612.75-0.19%1,000
Aug 25, 202512.9912.9912.9912.9912.77-0.35%-
Aug 22, 202512.7713.0312.7713.0312.811.01%-
Aug 21, 202512.9712.9712.9012.9012.69-0.73%-
Aug 20, 202513.3113.3113.0013.0012.781.80%-
Aug 19, 202512.7712.7712.7712.7712.55--
Aug 18, 202512.7712.7712.7712.7712.55-0.35%-
Aug 15, 202512.9112.9112.8112.8112.60-0.70%-