Persimmon Plc (LON:PSN)
London · Delayed Price · Currency is GBP · Price in GBp 1,097.00
-3.00 (-0.27%)
Sep 8, 2025, 3:45 PM BST
Persimmon Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2025 | 1,103.50 | 1,110.50 | 1,096.50 | 1,099.00 | 1,099.00 | -0.09% | 1,130,113 |
| Sep 5, 2025 | 1,077.00 | 1,101.50 | 1,070.00 | 1,100.00 | 1,100.00 | 2.80% | 887,159 |
| Sep 4, 2025 | 1,061.50 | 1,081.00 | 1,057.86 | 1,070.00 | 1,070.00 | 0.80% | 904,372 |
| Sep 3, 2025 | 1,044.00 | 1,065.50 | 1,033.00 | 1,061.50 | 1,061.50 | 2.31% | 1,012,471 |
| Sep 2, 2025 | 1,071.50 | 1,073.50 | 1,030.50 | 1,037.50 | 1,037.50 | -3.35% | 1,432,492 |
| Sep 1, 2025 | 1,061.00 | 1,079.50 | 1,060.00 | 1,073.50 | 1,073.50 | 0.99% | 1,096,125 |
| Aug 29, 2025 | 1,080.00 | 1,084.00 | 1,063.00 | 1,063.00 | 1,063.00 | -1.80% | 1,452,885 |
| Aug 28, 2025 | 1,092.50 | 1,099.50 | 1,078.50 | 1,082.50 | 1,082.50 | -1.01% | 976,631 |
| Aug 27, 2025 | 1,105.00 | 1,114.50 | 1,093.50 | 1,093.50 | 1,093.50 | -1.04% | 619,290 |
| Aug 26, 2025 | 1,141.50 | 1,149.00 | 1,105.00 | 1,105.00 | 1,105.00 | -2.08% | 1,362,595 |
| Aug 22, 2025 | 1,099.50 | 1,134.50 | 1,097.50 | 1,128.50 | 1,128.50 | 2.31% | 1,271,615 |
| Aug 21, 2025 | 1,126.50 | 1,126.50 | 1,102.00 | 1,103.00 | 1,103.00 | -1.82% | 915,438 |
| Aug 20, 2025 | 1,125.00 | 1,127.50 | 1,113.75 | 1,123.50 | 1,123.50 | -0.58% | 1,063,623 |
| Aug 19, 2025 | 1,096.00 | 1,136.50 | 1,095.50 | 1,130.00 | 1,130.00 | 3.10% | 1,373,706 |
| Aug 18, 2025 | 1,099.00 | 1,113.50 | 1,091.80 | 1,096.00 | 1,096.00 | 0.23% | 2,541,175 |
| Aug 15, 2025 | 1,108.00 | 1,117.50 | 1,088.50 | 1,093.50 | 1,093.50 | -0.64% | 1,231,617 |
| Aug 14, 2025 | 1,125.00 | 1,128.00 | 1,091.50 | 1,100.50 | 1,100.50 | -2.52% | 1,429,918 |
| Aug 13, 2025 | 1,127.50 | 1,134.50 | 1,093.00 | 1,129.00 | 1,129.00 | -0.57% | 3,329,877 |
| Aug 12, 2025 | 1,137.00 | 1,156.50 | 1,133.50 | 1,135.50 | 1,135.50 | 0.35% | 1,432,606 |
| Aug 11, 2025 | 1,145.00 | 1,150.00 | 1,131.50 | 1,131.50 | 1,131.50 | -1.01% | 615,692 |
| Aug 8, 2025 | 1,146.00 | 1,155.00 | 1,141.00 | 1,143.00 | 1,143.00 | 0.04% | 1,113,538 |
| Aug 7, 2025 | 1,164.50 | 1,164.50 | 1,140.00 | 1,142.50 | 1,142.50 | -1.38% | 1,355,533 |
| Aug 6, 2025 | 1,167.50 | 1,170.00 | 1,154.40 | 1,158.50 | 1,158.50 | -0.30% | 1,389,928 |
| Aug 5, 2025 | 1,153.00 | 1,166.50 | 1,151.00 | 1,162.00 | 1,162.00 | 0.87% | 688,604 |
| Aug 4, 2025 | 1,151.00 | 1,161.88 | 1,149.00 | 1,152.00 | 1,152.00 | - | 731,329 |
| Aug 1, 2025 | 1,133.50 | 1,153.00 | 1,133.00 | 1,152.00 | 1,152.00 | 0.61% | 960,329 |
| Jul 31, 2025 | 1,142.00 | 1,152.50 | 1,139.00 | 1,145.00 | 1,145.00 | - | 824,092 |
| Jul 30, 2025 | 1,154.50 | 1,159.00 | 1,132.50 | 1,145.00 | 1,145.00 | -1.25% | 1,452,088 |
| Jul 29, 2025 | 1,168.00 | 1,173.50 | 1,158.00 | 1,159.50 | 1,159.50 | -0.77% | 572,920 |
| Jul 28, 2025 | 1,198.50 | 1,203.00 | 1,159.50 | 1,168.50 | 1,168.50 | -1.52% | 960,800 |
| Jul 25, 2025 | 1,194.00 | 1,196.00 | 1,182.00 | 1,186.50 | 1,186.50 | -0.96% | 696,654 |
| Jul 24, 2025 | 1,191.00 | 1,208.00 | 1,191.00 | 1,198.00 | 1,198.00 | 0.67% | 733,205 |
| Jul 23, 2025 | 1,204.00 | 1,215.00 | 1,189.00 | 1,190.00 | 1,190.00 | 0.42% | 697,131 |
| Jul 22, 2025 | 1,172.50 | 1,188.50 | 1,162.50 | 1,185.00 | 1,185.00 | 0.34% | 705,128 |
| Jul 21, 2025 | 1,176.00 | 1,185.50 | 1,173.50 | 1,181.00 | 1,181.00 | 0.38% | 838,503 |
| Jul 18, 2025 | 1,185.50 | 1,187.20 | 1,172.00 | 1,176.50 | 1,176.50 | 0.21% | 885,979 |
| Jul 17, 2025 | 1,176.00 | 1,181.50 | 1,166.50 | 1,174.00 | 1,174.00 | 0.34% | 1,119,959 |
| Jul 16, 2025 | 1,180.00 | 1,188.97 | 1,170.00 | 1,170.00 | 1,170.00 | -1.76% | 2,053,433 |
| Jul 15, 2025 | 1,183.50 | 1,208.50 | 1,157.00 | 1,191.00 | 1,191.00 | -2.18% | 2,271,267 |
| Jul 14, 2025 | 1,200.00 | 1,227.50 | 1,200.00 | 1,217.50 | 1,217.50 | 0.58% | 903,979 |
| Jul 11, 2025 | 1,227.50 | 1,234.50 | 1,209.50 | 1,210.50 | 1,210.50 | -2.06% | 756,213 |
| Jul 10, 2025 | 1,235.50 | 1,240.50 | 1,212.50 | 1,236.00 | 1,236.00 | 1.15% | 958,361 |
| Jul 9, 2025 | 1,229.50 | 1,236.00 | 1,199.00 | 1,222.00 | 1,222.00 | 1.20% | 1,663,012 |
| Jul 8, 2025 | 1,211.00 | 1,225.50 | 1,184.00 | 1,207.50 | 1,207.50 | 0.88% | 1,110,666 |
| Jul 7, 2025 | 1,211.50 | 1,214.50 | 1,190.00 | 1,197.00 | 1,197.00 | -1.07% | 994,690 |
| Jul 4, 2025 | 1,214.00 | 1,217.50 | 1,201.44 | 1,210.00 | 1,210.00 | -1.35% | 889,363 |
| Jul 3, 2025 | 1,226.00 | 1,236.00 | 1,214.50 | 1,226.50 | 1,226.50 | 1.32% | 1,432,921 |
| Jul 2, 2025 | 1,307.50 | 1,307.50 | 1,191.50 | 1,210.50 | 1,210.50 | -6.78% | 2,642,977 |
| Jul 1, 2025 | 1,294.00 | 1,298.50 | 1,260.00 | 1,298.50 | 1,298.50 | 0.19% | 2,878,222 |
| Jun 30, 2025 | 1,350.00 | 1,354.00 | 1,292.50 | 1,296.00 | 1,296.00 | -3.79% | 1,452,725 |