Persimmon Plc (LON:PSN)
London · Delayed Price · Currency is GBP · Price in GBX 1,255.00
+34.50 (2.83%)
Oct 14, 2026, 4:48 PM GMT
Persimmon Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 14, 2026 | 1,218.00 | 1,260.50 | 1,212.50 | 1,255.00 | 1,255.00 | 4.49% | 1,338,784 |
| Oct 13, 2026 | 1,225.50 | 1,249.00 | 1,207.40 | 1,220.50 | 1,201.05 | -0.04% | 1,253,413 |
| Oct 12, 2026 | 1,206.00 | 1,222.50 | 1,194.50 | 1,221.00 | 1,201.54 | 1.83% | 1,741,211 |
| Oct 9, 2026 | 1,227.50 | 1,239.00 | 1,199.00 | 1,199.00 | 1,179.89 | -0.54% | 2,097,870 |
| Oct 8, 2026 | 1,212.00 | 1,229.50 | 1,205.50 | 1,205.50 | 1,186.29 | -1.35% | 1,625,899 |
| Oct 7, 2026 | 1,232.50 | 1,240.00 | 1,217.70 | 1,222.00 | 1,202.53 | -1.45% | 1,253,687 |
| Oct 6, 2026 | 1,218.00 | 1,245.50 | 1,217.00 | 1,240.00 | 1,220.24 | 2.27% | 1,307,621 |
| Oct 5, 2026 | 1,242.00 | 1,248.50 | 1,201.00 | 1,212.50 | 1,193.18 | -2.02% | 1,325,251 |
| Oct 2, 2026 | 1,253.00 | 1,268.50 | 1,237.00 | 1,237.50 | 1,217.78 | -0.84% | 1,983,607 |
| Oct 1, 2026 | 1,299.00 | 1,299.00 | 1,247.50 | 1,248.00 | 1,228.11 | -5.10% | 2,408,251 |
| Sep 30, 2026 | 1,337.00 | 1,345.00 | 1,305.00 | 1,315.00 | 1,294.04 | -1.09% | 2,494,855 |
| Sep 29, 2026 | 1,325.00 | 1,362.50 | 1,311.00 | 1,329.50 | 1,308.31 | 0.42% | 4,682,822 |
| Sep 28, 2026 | 1,343.00 | 1,357.50 | 1,312.50 | 1,324.00 | 1,302.90 | 14.68% | 8,301,712 |
| Sep 25, 2026 | 1,158.50 | 1,166.50 | 1,148.50 | 1,154.50 | 1,136.10 | 0.52% | 661,997 |
| Sep 24, 2026 | 1,164.50 | 1,171.00 | 1,138.50 | 1,148.50 | 1,130.20 | -1.59% | 815,726 |
| Sep 23, 2026 | 1,195.00 | 1,203.50 | 1,166.00 | 1,167.00 | 1,148.40 | -2.26% | 1,702,825 |
| Sep 22, 2026 | 1,165.00 | 1,194.00 | 1,160.00 | 1,194.00 | 1,174.97 | 2.18% | 1,960,435 |
| Sep 21, 2026 | 1,163.00 | 1,168.50 | 1,129.00 | 1,168.50 | 1,149.88 | 1.48% | 1,183,093 |
| Sep 18, 2026 | 1,178.50 | 1,188.00 | 1,151.44 | 1,151.50 | 1,133.15 | -1.83% | 12,218,206 |
| Sep 17, 2026 | 1,160.00 | 1,185.50 | 1,148.50 | 1,173.00 | 1,154.31 | 0.95% | 1,736,827 |
| Sep 16, 2026 | 1,104.00 | 1,171.00 | 1,104.00 | 1,162.00 | 1,143.48 | 5.78% | 1,970,337 |
| Sep 15, 2026 | 1,085.00 | 1,115.00 | 1,079.00 | 1,098.50 | 1,080.99 | 1.29% | 1,781,765 |
| Sep 14, 2026 | 1,108.00 | 1,114.50 | 1,077.50 | 1,084.50 | 1,067.22 | -2.03% | 1,880,278 |
| Sep 11, 2026 | 1,099.50 | 1,116.00 | 1,092.00 | 1,107.00 | 1,089.36 | 0.50% | 1,523,011 |
| Sep 10, 2026 | 1,140.00 | 1,140.00 | 1,100.50 | 1,101.50 | 1,083.95 | -1.12% | 1,614,046 |
| Sep 9, 2026 | 1,117.50 | 1,127.50 | 1,105.80 | 1,114.00 | 1,096.25 | -1.24% | 965,426 |
| Sep 8, 2026 | 1,126.00 | 1,137.50 | 1,110.00 | 1,128.00 | 1,110.02 | -0.22% | 1,796,005 |
| Sep 7, 2026 | 1,138.50 | 1,145.50 | 1,130.50 | 1,130.50 | 1,112.48 | -1.27% | 476,769 |
| Sep 4, 2026 | 1,139.00 | 1,163.01 | 1,129.00 | 1,145.00 | 1,126.75 | -0.13% | 1,397,833 |
| Sep 3, 2026 | 1,143.00 | 1,146.50 | 1,113.50 | 1,146.50 | 1,128.23 | 0.75% | 2,539,583 |
| Sep 2, 2026 | 1,144.50 | 1,156.00 | 1,131.00 | 1,138.00 | 1,119.86 | -1.04% | 1,372,187 |
| Sep 1, 2026 | 1,166.50 | 1,175.50 | 1,134.00 | 1,150.00 | 1,131.67 | -2.42% | 4,119,547 |
| Aug 28, 2026 | 1,186.00 | 1,189.50 | 1,171.50 | 1,178.50 | 1,159.72 | -0.30% | 1,309,867 |
| Aug 27, 2026 | 1,203.50 | 1,213.00 | 1,182.00 | 1,182.00 | 1,163.16 | -1.95% | 1,543,280 |
| Aug 26, 2026 | 1,193.50 | 1,211.95 | 1,188.50 | 1,205.50 | 1,186.29 | 1.82% | 1,743,297 |
| Aug 25, 2026 | 1,166.50 | 1,196.50 | 1,166.00 | 1,184.00 | 1,165.13 | 2.02% | 1,319,834 |
| Aug 24, 2026 | 1,154.00 | 1,162.00 | 1,141.50 | 1,160.50 | 1,142.01 | 0.78% | 852,532 |
| Aug 21, 2026 | 1,142.00 | 1,154.50 | 1,142.00 | 1,151.50 | 1,133.15 | 0.70% | 1,315,770 |
| Aug 20, 2026 | 1,161.00 | 1,164.39 | 1,139.89 | 1,143.50 | 1,125.28 | -1.55% | 979,076 |
| Aug 19, 2026 | 1,157.50 | 1,165.50 | 1,136.50 | 1,161.50 | 1,142.99 | 0.43% | 2,315,477 |
| Aug 18, 2026 | 1,157.00 | 1,169.00 | 1,145.43 | 1,156.50 | 1,138.07 | -0.90% | 2,108,390 |
| Aug 17, 2026 | 1,186.00 | 1,193.00 | 1,166.00 | 1,167.00 | 1,148.40 | -1.68% | 1,274,673 |
| Aug 14, 2026 | 1,201.00 | 1,207.00 | 1,181.50 | 1,187.00 | 1,168.08 | -0.71% | 1,719,681 |
| Aug 13, 2026 | 1,180.00 | 1,206.50 | 1,164.00 | 1,195.50 | 1,176.45 | 2.22% | 2,106,358 |
| Aug 12, 2026 | 1,162.00 | 1,196.00 | 1,157.00 | 1,169.50 | 1,150.86 | 0.56% | 1,962,251 |
| Aug 11, 2026 | 1,141.00 | 1,163.00 | 1,129.98 | 1,163.00 | 1,144.47 | 1.71% | 1,898,730 |
| Aug 10, 2026 | 1,181.00 | 1,184.00 | 1,133.00 | 1,143.50 | 1,125.28 | -1.97% | 2,284,624 |
| Aug 7, 2026 | 1,151.00 | 1,172.50 | 1,133.00 | 1,166.50 | 1,147.91 | 0.95% | 2,315,097 |
| Aug 6, 2026 | 1,140.00 | 1,172.00 | 1,125.93 | 1,155.50 | 1,137.09 | 2.89% | 2,986,796 |
| Aug 5, 2026 | 1,145.50 | 1,150.00 | 1,123.00 | 1,123.00 | 1,105.10 | -1.79% | 3,070,486 |