Persimmon Plc (LON:PSN)
United Kingdom · Delayed Price · Currency is GBP · Price in GBX 1,283.00
+6.50 (0.51%)
Nov 4, 2026, 11:49 AM GMT
Persimmon Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2026 | 1,274.50 | 1,294.00 | 1,272.00 | 1,283.00 | 1,283.00 | 0.51% | 498,039 |
| Nov 3, 2026 | 1,273.50 | 1,301.00 | 1,270.00 | 1,276.50 | 1,276.50 | -0.58% | 1,398,996 |
| Nov 2, 2026 | 1,243.00 | 1,294.50 | 1,241.85 | 1,284.00 | 1,284.00 | 3.09% | 1,338,460 |
| Oct 30, 2026 | 1,241.00 | 1,260.00 | 1,237.50 | 1,245.50 | 1,245.50 | 0.52% | 1,022,010 |
| Oct 29, 2026 | 1,226.50 | 1,253.00 | 1,207.50 | 1,239.00 | 1,239.00 | 0.69% | 1,798,193 |
| Oct 28, 2026 | 1,321.00 | 1,344.50 | 1,222.50 | 1,230.50 | 1,230.50 | -6.89% | 3,166,825 |
| Oct 27, 2026 | 1,294.00 | 1,321.50 | 1,290.00 | 1,321.50 | 1,321.50 | 1.46% | 1,308,681 |
| Oct 26, 2026 | 1,285.50 | 1,306.50 | 1,274.00 | 1,302.50 | 1,302.50 | 1.76% | 1,637,361 |
| Oct 23, 2026 | 1,265.00 | 1,282.00 | 1,258.50 | 1,280.00 | 1,280.00 | 1.43% | 1,763,800 |
| Oct 22, 2026 | 1,250.00 | 1,262.00 | 1,236.50 | 1,262.00 | 1,262.00 | 0.40% | 3,131,003 |
| Oct 21, 2026 | 1,255.00 | 1,262.00 | 1,232.00 | 1,257.00 | 1,257.00 | 0.16% | 2,212,273 |
| Oct 20, 2026 | 1,228.50 | 1,263.00 | 1,206.00 | 1,255.00 | 1,255.00 | 2.16% | 1,468,720 |
| Oct 19, 2026 | 1,249.50 | 1,269.00 | 1,226.50 | 1,228.50 | 1,228.50 | -2.62% | 1,371,640 |
| Oct 16, 2026 | 1,258.00 | 1,263.50 | 1,251.00 | 1,261.50 | 1,261.50 | -0.16% | 1,105,529 |
| Oct 15, 2026 | 1,237.50 | 1,267.50 | 1,237.00 | 1,263.50 | 1,263.50 | 2.31% | 1,597,941 |
| Oct 14, 2026 | 1,218.00 | 1,260.00 | 1,218.00 | 1,255.00 | 1,235.00 | 2.83% | 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 |