Persimmon Plc (LON:PSN)
London · Delayed Price · Currency is GBP · Price in GBX 1,052.50
-15.50 (-1.45%)
Jul 6, 2026, 12:58 PM GMT
Persimmon Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 2, 2026 | 1,055.00 | 1,070.00 | 1,044.00 | 1,053.50 | 1,053.50 | -0.57% | 2,659,842 |
| Jul 1, 2026 | 1,048.00 | 1,060.40 | 1,039.50 | 1,059.50 | 1,059.50 | 0.90% | 1,377,840 |
| Jun 30, 2026 | 1,073.00 | 1,073.00 | 1,037.50 | 1,050.00 | 1,050.00 | -2.96% | 2,758,057 |
| Jun 29, 2026 | 1,102.50 | 1,102.50 | 1,080.00 | 1,082.00 | 1,082.00 | -2.48% | 1,224,394 |
| Jun 26, 2026 | 1,121.00 | 1,147.00 | 1,097.50 | 1,109.50 | 1,109.50 | -1.68% | 1,840,060 |
| Jun 25, 2026 | 1,099.50 | 1,137.00 | 1,095.00 | 1,128.50 | 1,128.50 | 3.30% | 3,833,519 |
| Jun 24, 2026 | 1,039.00 | 1,098.00 | 1,039.00 | 1,092.50 | 1,092.50 | 5.81% | 3,097,438 |
| Jun 23, 2026 | 1,032.00 | 1,045.10 | 1,016.00 | 1,032.50 | 1,032.50 | -1.95% | 1,572,397 |
| Jun 22, 2026 | 1,038.00 | 1,053.00 | 1,011.50 | 1,053.00 | 1,053.00 | 2.08% | 6,207,036 |
| Jun 19, 2026 | 1,048.50 | 1,048.50 | 1,031.50 | 1,031.50 | 1,031.50 | -1.76% | 3,416,217 |
| Jun 18, 2026 | 1,064.50 | 1,074.00 | 1,044.00 | 1,050.00 | 1,050.00 | -2.69% | 3,323,975 |
| Jun 17, 2026 | 1,082.50 | 1,119.10 | 1,078.50 | 1,119.00 | 1,079.00 | 3.76% | 2,803,035 |
| Jun 16, 2026 | 1,057.00 | 1,079.50 | 1,047.00 | 1,078.50 | 1,039.95 | 2.47% | 2,571,420 |
| Jun 15, 2026 | 1,065.50 | 1,095.00 | 1,051.30 | 1,052.50 | 1,014.88 | 0.96% | 2,183,713 |
| Jun 12, 2026 | 1,052.00 | 1,070.50 | 1,036.50 | 1,042.50 | 1,005.24 | 2.56% | 3,939,223 |
| Jun 11, 2026 | 1,033.00 | 1,043.00 | 1,016.50 | 1,016.50 | 980.16 | -2.26% | 2,405,376 |
| Jun 10, 2026 | 1,058.00 | 1,064.50 | 1,034.50 | 1,040.00 | 1,002.82 | -1.23% | 1,388,159 |
| Jun 9, 2026 | 1,036.50 | 1,067.50 | 1,033.00 | 1,053.00 | 1,015.36 | 1.10% | 2,008,075 |
| Jun 8, 2026 | 1,056.50 | 1,067.00 | 1,037.00 | 1,041.50 | 1,004.27 | -2.53% | 2,263,997 |
| Jun 5, 2026 | 1,080.00 | 1,095.50 | 1,068.50 | 1,068.50 | 1,030.31 | -1.20% | 1,374,710 |
| Jun 4, 2026 | 1,076.50 | 1,093.50 | 1,074.50 | 1,081.50 | 1,042.84 | 1.17% | 1,048,338 |
| Jun 3, 2026 | 1,061.50 | 1,077.50 | 1,060.40 | 1,069.00 | 1,030.79 | -0.09% | 674,003 |
| Jun 2, 2026 | 1,068.50 | 1,101.10 | 1,061.50 | 1,070.00 | 1,031.75 | 1.57% | 1,379,120 |
| Jun 1, 2026 | 1,109.00 | 1,112.00 | 1,053.50 | 1,053.50 | 1,015.84 | -5.39% | 1,759,297 |
| May 29, 2026 | 1,131.00 | 1,131.00 | 1,108.00 | 1,113.50 | 1,073.70 | -0.40% | 1,972,209 |
| May 28, 2026 | 1,113.00 | 1,129.00 | 1,110.00 | 1,118.00 | 1,078.04 | -0.75% | 1,792,506 |
| May 27, 2026 | 1,107.00 | 1,137.00 | 1,107.00 | 1,126.50 | 1,086.23 | 1.85% | 2,347,857 |
| May 26, 2026 | 1,119.50 | 1,122.00 | 1,099.50 | 1,106.00 | 1,066.47 | 1.10% | 1,386,658 |
| May 22, 2026 | 1,071.50 | 1,105.90 | 1,064.50 | 1,094.00 | 1,054.89 | 2.96% | 1,960,949 |
| May 21, 2026 | 1,057.00 | 1,071.00 | 1,046.50 | 1,062.50 | 1,024.52 | 0.52% | 6,958,317 |
| May 20, 2026 | 1,016.50 | 1,058.50 | 1,012.00 | 1,057.00 | 1,019.22 | 3.37% | 2,465,770 |
| May 19, 2026 | 1,041.50 | 1,049.60 | 1,022.00 | 1,022.50 | 985.95 | -1.73% | 1,666,565 |
| May 18, 2026 | 1,043.00 | 1,048.50 | 1,018.40 | 1,040.50 | 1,003.31 | -0.57% | 1,479,054 |
| May 15, 2026 | 1,054.00 | 1,059.00 | 1,034.50 | 1,046.50 | 1,009.09 | -2.42% | 2,442,648 |
| May 14, 2026 | 1,065.00 | 1,081.00 | 1,064.00 | 1,072.50 | 1,034.16 | 1.13% | 739,720 |
| May 13, 2026 | 1,075.50 | 1,079.50 | 1,048.50 | 1,060.50 | 1,022.59 | -0.75% | 2,694,205 |
| May 12, 2026 | 1,097.50 | 1,097.50 | 1,068.50 | 1,068.50 | 1,030.31 | -3.13% | 2,077,741 |
| May 11, 2026 | 1,113.00 | 1,115.50 | 1,088.00 | 1,103.00 | 1,063.57 | -0.94% | 1,485,536 |
| May 8, 2026 | 1,100.00 | 1,141.50 | 1,094.00 | 1,113.50 | 1,073.70 | 0.50% | 2,023,509 |
| May 7, 2026 | 1,107.00 | 1,116.50 | 1,097.50 | 1,108.00 | 1,068.39 | 0.73% | 5,388,036 |
| May 6, 2026 | 1,074.50 | 1,130.50 | 1,070.80 | 1,100.00 | 1,060.68 | 4.61% | 2,437,798 |
| May 5, 2026 | 1,052.00 | 1,063.50 | 1,041.00 | 1,051.50 | 1,013.91 | -0.52% | 1,947,052 |
| May 1, 2026 | 1,050.00 | 1,067.00 | 1,048.10 | 1,057.00 | 1,019.22 | - | 1,151,180 |
| Apr 30, 2026 | 1,046.00 | 1,070.00 | 1,033.50 | 1,057.00 | 1,019.22 | 2.92% | 2,394,679 |
| Apr 29, 2026 | 1,068.00 | 1,075.00 | 1,027.00 | 1,027.00 | 990.29 | -4.38% | 9,976,081 |
| Apr 28, 2026 | 1,081.00 | 1,085.70 | 1,057.00 | 1,074.00 | 1,035.61 | -1.10% | 1,598,939 |
| Apr 27, 2026 | 1,113.00 | 1,124.50 | 1,086.00 | 1,086.00 | 1,047.18 | -2.25% | 10,155,300 |
| Apr 24, 2026 | 1,111.00 | 1,128.50 | 1,105.00 | 1,111.00 | 1,071.29 | -0.89% | 1,315,803 |
| Apr 23, 2026 | 1,123.50 | 1,138.00 | 1,115.00 | 1,121.00 | 1,080.93 | -1.41% | 1,493,824 |
| Apr 22, 2026 | 1,145.00 | 1,151.00 | 1,125.00 | 1,137.00 | 1,096.36 | -0.48% | 1,747,522 |