Persimmon Plc (LON:PSN)
London · Delayed Price · Currency is GBP · Price in GBp 1,274.00
+11.50 (0.91%)
Oct 24, 2025, 5:33 PM BST
Persimmon Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2025 | 1,257.50 | 1,267.50 | 1,243.00 | 1,262.50 | 1,262.50 | 0.76% | 1,207,664 |
| Oct 22, 2025 | 1,200.00 | 1,259.50 | 1,186.50 | 1,253.00 | 1,253.00 | 6.28% | 3,313,175 |
| Oct 21, 2025 | 1,152.50 | 1,179.00 | 1,147.50 | 1,179.00 | 1,179.00 | 2.34% | 1,226,820 |
| Oct 20, 2025 | 1,173.00 | 1,174.50 | 1,143.50 | 1,152.00 | 1,152.00 | -1.83% | 1,360,335 |
| Oct 17, 2025 | 1,182.50 | 1,183.00 | 1,159.44 | 1,173.50 | 1,173.50 | -1.39% | 853,127 |
| Oct 16, 2025 | 1,175.00 | 1,190.00 | 1,164.95 | 1,190.00 | 1,190.00 | 0.21% | 1,281,204 |
| Oct 15, 2025 | 1,212.00 | 1,217.00 | 1,187.50 | 1,187.50 | 1,167.50 | -0.96% | 1,287,145 |
| Oct 14, 2025 | 1,167.50 | 1,208.61 | 1,167.00 | 1,199.00 | 1,178.81 | 2.57% | 2,105,426 |
| Oct 13, 2025 | 1,134.50 | 1,169.00 | 1,134.00 | 1,169.00 | 1,149.31 | 3.13% | 1,235,697 |
| Oct 10, 2025 | 1,143.50 | 1,157.00 | 1,127.00 | 1,133.50 | 1,114.41 | -0.70% | 1,061,383 |
| Oct 9, 2025 | 1,150.00 | 1,154.00 | 1,138.50 | 1,141.50 | 1,122.27 | -0.87% | 1,263,341 |
| Oct 8, 2025 | 1,140.00 | 1,154.00 | 1,126.00 | 1,151.50 | 1,132.11 | 0.79% | 1,361,659 |
| Oct 7, 2025 | 1,149.00 | 1,154.50 | 1,133.90 | 1,142.50 | 1,123.26 | -0.61% | 1,088,425 |
| Oct 6, 2025 | 1,150.00 | 1,163.00 | 1,144.00 | 1,149.50 | 1,130.14 | -1.25% | 722,308 |
| Oct 3, 2025 | 1,156.00 | 1,167.50 | 1,145.50 | 1,164.00 | 1,144.40 | 0.82% | 1,453,316 |
| Oct 2, 2025 | 1,168.00 | 1,174.00 | 1,140.00 | 1,154.50 | 1,135.06 | -0.65% | 1,943,332 |
| Oct 1, 2025 | 1,150.50 | 1,167.50 | 1,140.00 | 1,162.00 | 1,142.43 | 0.26% | 1,041,165 |
| Sep 30, 2025 | 1,146.00 | 1,163.00 | 1,136.00 | 1,159.00 | 1,139.48 | 1.27% | 1,254,848 |
| Sep 29, 2025 | 1,127.00 | 1,144.50 | 1,123.00 | 1,144.50 | 1,125.22 | 2.28% | 1,139,264 |
| Sep 26, 2025 | 1,113.50 | 1,127.00 | 1,107.50 | 1,119.00 | 1,100.15 | 0.58% | 724,500 |
| Sep 25, 2025 | 1,122.00 | 1,128.50 | 1,107.00 | 1,112.50 | 1,093.76 | -1.24% | 573,186 |
| Sep 24, 2025 | 1,106.00 | 1,132.93 | 1,103.00 | 1,126.50 | 1,107.53 | 1.35% | 606,263 |
| Sep 23, 2025 | 1,104.00 | 1,137.00 | 1,104.00 | 1,111.50 | 1,092.78 | 0.95% | 1,774,163 |
| Sep 22, 2025 | 1,107.50 | 1,118.00 | 1,100.00 | 1,101.00 | 1,082.46 | -0.68% | 712,675 |
| Sep 19, 2025 | 1,119.00 | 1,121.50 | 1,099.00 | 1,108.50 | 1,089.83 | -0.81% | 2,279,875 |
| Sep 18, 2025 | 1,112.00 | 1,129.50 | 1,105.37 | 1,117.50 | 1,098.68 | 0.49% | 1,018,624 |
| Sep 17, 2025 | 1,101.50 | 1,119.00 | 1,095.00 | 1,112.00 | 1,093.27 | 1.78% | 775,504 |
| Sep 16, 2025 | 1,101.00 | 1,109.50 | 1,091.00 | 1,092.50 | 1,074.10 | 0.05% | 963,473 |
| Sep 15, 2025 | 1,092.00 | 1,113.50 | 1,086.00 | 1,092.00 | 1,073.61 | 0.37% | 952,977 |
| Sep 12, 2025 | 1,092.00 | 1,095.50 | 1,076.50 | 1,088.00 | 1,069.68 | -0.09% | 690,941 |
| Sep 11, 2025 | 1,072.50 | 1,091.50 | 1,062.00 | 1,089.00 | 1,070.66 | 1.26% | 811,790 |
| Sep 10, 2025 | 1,087.50 | 1,091.00 | 1,067.50 | 1,075.50 | 1,057.39 | -1.10% | 1,448,464 |
| Sep 9, 2025 | 1,105.50 | 1,110.00 | 1,085.00 | 1,087.50 | 1,069.19 | -1.14% | 565,892 |
| Sep 8, 2025 | 1,103.50 | 1,110.50 | 1,095.50 | 1,100.00 | 1,081.48 | - | 1,540,836 |
| Sep 5, 2025 | 1,077.00 | 1,101.50 | 1,070.00 | 1,100.00 | 1,081.48 | 2.80% | 889,170 |
| Sep 4, 2025 | 1,061.50 | 1,081.00 | 1,057.86 | 1,070.00 | 1,051.98 | 0.80% | 904,372 |
| Sep 3, 2025 | 1,044.00 | 1,065.50 | 1,033.00 | 1,061.50 | 1,043.62 | 2.31% | 1,012,471 |
| Sep 2, 2025 | 1,071.50 | 1,073.50 | 1,030.50 | 1,037.50 | 1,020.03 | -3.35% | 1,432,492 |
| Sep 1, 2025 | 1,061.00 | 1,079.50 | 1,060.00 | 1,073.50 | 1,055.42 | 0.99% | 1,096,125 |
| Aug 29, 2025 | 1,080.00 | 1,084.00 | 1,063.00 | 1,063.00 | 1,045.10 | -1.80% | 1,452,885 |
| Aug 28, 2025 | 1,092.50 | 1,099.50 | 1,078.50 | 1,082.50 | 1,064.27 | -1.01% | 976,631 |
| Aug 27, 2025 | 1,105.00 | 1,114.50 | 1,093.50 | 1,093.50 | 1,075.09 | -1.04% | 619,290 |
| Aug 26, 2025 | 1,141.50 | 1,149.00 | 1,105.00 | 1,105.00 | 1,086.39 | -2.08% | 1,362,595 |
| Aug 22, 2025 | 1,099.50 | 1,134.50 | 1,097.50 | 1,128.50 | 1,109.50 | 2.31% | 1,271,615 |
| Aug 21, 2025 | 1,126.50 | 1,126.50 | 1,102.00 | 1,103.00 | 1,084.43 | -1.82% | 915,438 |
| Aug 20, 2025 | 1,125.00 | 1,127.50 | 1,113.75 | 1,123.50 | 1,104.58 | -0.58% | 1,063,623 |
| Aug 19, 2025 | 1,096.00 | 1,136.50 | 1,095.50 | 1,130.00 | 1,110.97 | 3.10% | 1,373,706 |
| Aug 18, 2025 | 1,099.00 | 1,113.50 | 1,091.80 | 1,096.00 | 1,077.54 | 0.23% | 2,541,175 |
| Aug 15, 2025 | 1,108.00 | 1,117.50 | 1,088.50 | 1,093.50 | 1,075.09 | -0.64% | 1,231,617 |
| Aug 14, 2025 | 1,125.00 | 1,128.00 | 1,091.50 | 1,100.50 | 1,081.97 | -2.52% | 1,429,918 |