Persimmon Plc (LON:PSN)
London · Delayed Price · Currency is GBP · Price in GBX 1,346.00
-8.00 (-0.59%)
Mar 5, 2026, 10:14 AM GMT
Persimmon Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 1,351.50 | 1,370.00 | 1,340.50 | 1,365.15 | - | 0.82% | 134,790 |
| Mar 4, 2026 | 1,360.00 | 1,377.00 | 1,328.50 | 1,354.00 | 1,354.00 | -1.46% | 2,403,776 |
| Mar 3, 2026 | 1,445.50 | 1,449.50 | 1,359.00 | 1,374.00 | 1,374.00 | -5.95% | 1,630,420 |
| Mar 2, 2026 | 1,487.50 | 1,501.50 | 1,452.00 | 1,461.00 | 1,461.00 | -2.99% | 1,421,354 |
| Feb 27, 2026 | 1,524.00 | 1,534.50 | 1,497.00 | 1,506.00 | 1,506.00 | -0.86% | 1,671,339 |
| Feb 26, 2026 | 1,527.00 | 1,541.00 | 1,513.67 | 1,519.00 | 1,519.00 | -0.20% | 1,016,184 |
| Feb 25, 2026 | 1,533.50 | 1,544.00 | 1,515.00 | 1,522.00 | 1,522.00 | -0.39% | 900,567 |
| Feb 24, 2026 | 1,504.50 | 1,544.50 | 1,504.50 | 1,528.00 | 1,528.00 | 0.33% | 954,627 |
| Feb 23, 2026 | 1,536.50 | 1,543.00 | 1,522.00 | 1,523.00 | 1,523.00 | -0.88% | 623,779 |
| Feb 20, 2026 | 1,535.50 | 1,546.50 | 1,528.10 | 1,536.50 | 1,536.50 | 0.36% | 815,992 |
| Feb 19, 2026 | 1,547.00 | 1,547.00 | 1,520.48 | 1,531.00 | 1,531.00 | -0.81% | 497,584 |
| Feb 18, 2026 | 1,537.00 | 1,552.00 | 1,520.00 | 1,543.50 | 1,543.50 | 0.78% | 953,381 |
| Feb 17, 2026 | 1,508.00 | 1,537.00 | 1,508.00 | 1,531.50 | 1,531.50 | 1.79% | 737,475 |
| Feb 16, 2026 | 1,514.00 | 1,521.50 | 1,493.50 | 1,504.50 | 1,504.50 | -1.02% | 762,542 |
| Feb 13, 2026 | 1,517.50 | 1,531.50 | 1,497.50 | 1,520.00 | 1,520.00 | -0.52% | 2,114,483 |
| Feb 12, 2026 | 1,520.00 | 1,532.00 | 1,483.50 | 1,528.00 | 1,528.00 | 1.26% | 1,532,237 |
| Feb 11, 2026 | 1,430.00 | 1,521.00 | 1,407.00 | 1,509.00 | 1,509.00 | 5.30% | 3,198,300 |
| Feb 10, 2026 | 1,410.00 | 1,440.00 | 1,410.00 | 1,433.00 | 1,433.00 | 2.43% | 1,288,458 |
| Feb 9, 2026 | 1,416.00 | 1,444.50 | 1,371.00 | 1,399.00 | 1,399.00 | -1.03% | 1,783,631 |
| Feb 6, 2026 | 1,414.50 | 1,426.00 | 1,404.50 | 1,413.50 | 1,413.50 | -0.95% | 2,516,872 |
| Feb 5, 2026 | 1,453.50 | 1,453.50 | 1,395.00 | 1,427.00 | 1,427.00 | -2.39% | 2,452,940 |
| Feb 4, 2026 | 1,447.00 | 1,486.00 | 1,446.00 | 1,462.00 | 1,462.00 | 1.04% | 2,170,849 |
| Feb 3, 2026 | 1,427.50 | 1,447.70 | 1,419.50 | 1,447.00 | 1,447.00 | 1.51% | 3,000,096 |
| Feb 2, 2026 | 1,404.00 | 1,426.00 | 1,401.00 | 1,425.50 | 1,425.50 | 1.39% | 1,857,177 |
| Jan 30, 2026 | 1,434.50 | 1,446.50 | 1,403.00 | 1,406.00 | 1,406.00 | -1.99% | 1,467,331 |
| Jan 29, 2026 | 1,453.00 | 1,458.00 | 1,434.50 | 1,434.50 | 1,434.50 | -1.03% | 719,281 |
| Jan 28, 2026 | 1,425.00 | 1,449.50 | 1,415.00 | 1,449.50 | 1,449.50 | 1.86% | 547,607 |
| Jan 27, 2026 | 1,415.00 | 1,429.10 | 1,408.20 | 1,423.00 | 1,423.00 | 0.71% | 481,077 |
| Jan 26, 2026 | 1,411.50 | 1,418.50 | 1,405.65 | 1,413.00 | 1,413.00 | 0.50% | 475,259 |
| Jan 23, 2026 | 1,406.50 | 1,415.00 | 1,392.50 | 1,406.00 | 1,406.00 | -0.39% | 586,795 |
| Jan 22, 2026 | 1,419.00 | 1,424.50 | 1,378.50 | 1,411.50 | 1,411.50 | 0.71% | 961,084 |
| Jan 21, 2026 | 1,414.00 | 1,415.00 | 1,392.00 | 1,401.50 | 1,401.50 | -0.88% | 1,410,288 |
| Jan 20, 2026 | 1,403.50 | 1,414.50 | 1,384.50 | 1,414.00 | 1,414.00 | 0.18% | 838,423 |
| Jan 19, 2026 | 1,402.00 | 1,419.00 | 1,392.00 | 1,411.50 | 1,411.50 | -0.21% | 808,425 |
| Jan 16, 2026 | 1,406.50 | 1,414.50 | 1,391.50 | 1,414.50 | 1,414.50 | 0.57% | 1,052,329 |
| Jan 15, 2026 | 1,328.00 | 1,409.50 | 1,318.00 | 1,406.50 | 1,406.50 | 4.07% | 1,459,860 |
| Jan 14, 2026 | 1,394.50 | 1,394.50 | 1,349.00 | 1,351.50 | 1,351.50 | -1.92% | 995,711 |
| Jan 13, 2026 | 1,430.00 | 1,454.00 | 1,378.00 | 1,378.00 | 1,378.00 | -2.58% | 1,782,890 |
| Jan 12, 2026 | 1,397.00 | 1,418.00 | 1,387.00 | 1,414.50 | 1,414.50 | 1.29% | 1,633,327 |
| Jan 9, 2026 | 1,387.00 | 1,403.50 | 1,384.00 | 1,396.50 | 1,396.50 | 0.40% | 1,376,606 |
| Jan 8, 2026 | 1,400.00 | 1,404.00 | 1,375.50 | 1,391.00 | 1,391.00 | -0.04% | 1,430,921 |
| Jan 7, 2026 | 1,362.00 | 1,397.50 | 1,353.50 | 1,391.50 | 1,391.50 | 2.81% | 1,301,785 |
| Jan 6, 2026 | 1,358.50 | 1,381.00 | 1,350.00 | 1,353.50 | 1,353.50 | -0.48% | 939,271 |
| Jan 5, 2026 | 1,369.50 | 1,371.00 | 1,343.00 | 1,360.00 | 1,360.00 | 0.04% | 598,664 |
| Jan 2, 2026 | 1,352.50 | 1,364.00 | 1,348.00 | 1,359.50 | 1,359.50 | 0.07% | 547,512 |
| Dec 31, 2025 | 1,348.00 | 1,363.00 | 1,348.00 | 1,358.50 | 1,358.50 | 0.07% | 201,400 |
| Dec 30, 2025 | 1,347.00 | 1,362.50 | 1,333.50 | 1,357.50 | 1,357.50 | 1.19% | 421,951 |
| Dec 29, 2025 | 1,324.00 | 1,360.00 | 1,324.00 | 1,341.50 | 1,341.50 | 0.41% | 677,649 |
| Dec 24, 2025 | 1,330.50 | 1,336.00 | 1,324.00 | 1,336.00 | 1,336.00 | 1.02% | 198,067 |
| Dec 23, 2025 | 1,318.00 | 1,329.00 | 1,314.50 | 1,322.50 | 1,322.50 | 0.27% | 508,909 |