Persimmon Plc (LON:PSN)
London · Delayed Price · Currency is GBP · Price in GBX 1,148.50
-18.50 (-1.59%)
Sep 24, 2026, 4:37 PM GMT
Persimmon Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2026 | 1,164.50 | 1,164.50 | 1,139.00 | 1,150.00 | - | -1.46% | 475,735 |
| Sep 23, 2026 | 1,195.00 | 1,203.50 | 1,166.00 | 1,167.00 | 1,167.00 | -2.26% | 1,702,665 |
| Sep 22, 2026 | 1,165.00 | 1,194.00 | 1,160.00 | 1,194.00 | 1,194.00 | 2.18% | 1,960,157 |
| Sep 21, 2026 | 1,163.00 | 1,168.50 | 1,129.00 | 1,168.50 | 1,168.50 | 1.48% | 1,183,093 |
| Sep 18, 2026 | 1,178.50 | 1,187.50 | 1,151.50 | 1,151.50 | 1,151.50 | -1.83% | 12,021,547 |
| Sep 17, 2026 | 1,160.00 | 1,185.50 | 1,148.50 | 1,173.00 | 1,173.00 | 0.95% | 1,736,735 |
| Sep 16, 2026 | 1,104.00 | 1,171.00 | 1,104.00 | 1,162.00 | 1,162.00 | 5.78% | 1,969,686 |
| Sep 15, 2026 | 1,085.00 | 1,115.00 | 1,079.00 | 1,098.50 | 1,098.50 | 1.29% | 1,781,658 |
| Sep 14, 2026 | 1,108.00 | 1,114.50 | 1,077.50 | 1,084.50 | 1,084.50 | -2.03% | 1,880,278 |
| Sep 11, 2026 | 1,099.50 | 1,116.00 | 1,092.00 | 1,107.00 | 1,107.00 | 0.50% | 1,523,011 |
| Sep 10, 2026 | 1,140.00 | 1,140.00 | 1,101.00 | 1,101.50 | 1,101.50 | -1.12% | 1,613,783 |
| Sep 9, 2026 | 1,117.50 | 1,127.00 | 1,106.00 | 1,114.00 | 1,114.00 | -1.24% | 965,011 |
| Sep 8, 2026 | 1,126.00 | 1,137.50 | 1,110.00 | 1,128.00 | 1,128.00 | -0.22% | 1,796,005 |
| Sep 7, 2026 | 1,138.50 | 1,145.50 | 1,130.50 | 1,130.50 | 1,130.50 | -1.27% | 476,769 |
| Sep 4, 2026 | 1,139.00 | 1,163.00 | 1,129.00 | 1,145.00 | 1,145.00 | -0.13% | 1,397,833 |
| Sep 3, 2026 | 1,143.00 | 1,146.50 | 1,113.50 | 1,146.50 | 1,146.50 | 0.75% | 2,539,583 |
| Sep 2, 2026 | 1,144.50 | 1,156.00 | 1,131.00 | 1,138.00 | 1,138.00 | -1.04% | 1,372,187 |
| Sep 1, 2026 | 1,166.50 | 1,175.50 | 1,134.00 | 1,150.00 | 1,150.00 | -2.42% | 4,119,547 |
| Aug 28, 2026 | 1,186.00 | 1,189.50 | 1,171.50 | 1,178.50 | 1,178.50 | -0.30% | 1,309,867 |
| Aug 27, 2026 | 1,203.50 | 1,213.00 | 1,182.00 | 1,182.00 | 1,182.00 | -1.95% | 1,543,280 |
| Aug 26, 2026 | 1,193.50 | 1,212.00 | 1,188.50 | 1,205.50 | 1,205.50 | 1.82% | 1,743,297 |
| Aug 25, 2026 | 1,166.50 | 1,196.50 | 1,166.00 | 1,184.00 | 1,184.00 | 2.02% | 1,319,834 |
| Aug 24, 2026 | 1,154.00 | 1,162.00 | 1,141.50 | 1,160.50 | 1,160.50 | 0.78% | 852,532 |
| Aug 21, 2026 | 1,142.00 | 1,154.50 | 1,142.00 | 1,151.50 | 1,151.50 | 0.70% | 1,315,770 |
| Aug 20, 2026 | 1,161.00 | 1,164.40 | 1,139.90 | 1,143.50 | 1,143.50 | -1.55% | 979,076 |
| Aug 19, 2026 | 1,157.50 | 1,165.50 | 1,136.50 | 1,161.50 | 1,161.50 | 0.43% | 2,315,477 |
| Aug 18, 2026 | 1,157.00 | 1,169.00 | 1,145.40 | 1,156.50 | 1,156.50 | -0.90% | 2,108,390 |
| Aug 17, 2026 | 1,186.00 | 1,193.00 | 1,166.00 | 1,167.00 | 1,167.00 | -1.68% | 1,274,673 |
| Aug 14, 2026 | 1,201.00 | 1,207.00 | 1,181.50 | 1,187.00 | 1,187.00 | -0.71% | 1,719,681 |
| Aug 13, 2026 | 1,180.00 | 1,206.50 | 1,164.00 | 1,195.50 | 1,195.50 | 2.22% | 2,106,358 |
| Aug 12, 2026 | 1,162.00 | 1,196.00 | 1,157.00 | 1,169.50 | 1,169.50 | 0.56% | 1,962,251 |
| Aug 11, 2026 | 1,141.00 | 1,163.00 | 1,130.00 | 1,163.00 | 1,163.00 | 1.71% | 1,898,730 |
| Aug 10, 2026 | 1,181.00 | 1,184.00 | 1,133.00 | 1,143.50 | 1,143.50 | -1.97% | 2,284,624 |
| Aug 7, 2026 | 1,151.00 | 1,172.50 | 1,133.00 | 1,166.50 | 1,166.50 | 0.95% | 2,315,097 |
| Aug 6, 2026 | 1,140.00 | 1,172.00 | 1,125.90 | 1,155.50 | 1,155.50 | 2.89% | 2,986,796 |
| Aug 5, 2026 | 1,145.50 | 1,150.00 | 1,123.00 | 1,123.00 | 1,123.00 | -1.79% | 3,070,486 |
| Aug 4, 2026 | 1,128.50 | 1,147.50 | 1,103.50 | 1,143.50 | 1,143.50 | 1.11% | 3,534,412 |
| Aug 3, 2026 | 1,126.50 | 1,179.00 | 1,126.00 | 1,131.00 | 1,131.00 | 2.17% | 3,116,869 |
| Jul 31, 2026 | 1,116.50 | 1,126.00 | 1,095.50 | 1,107.00 | 1,107.00 | -0.36% | 2,102,283 |
| Jul 30, 2026 | 1,099.50 | 1,132.50 | 1,095.00 | 1,111.00 | 1,111.00 | 0.77% | 1,211,787 |
| Jul 29, 2026 | 1,109.00 | 1,116.50 | 1,096.50 | 1,102.50 | 1,102.50 | -0.63% | 1,246,970 |
| Jul 28, 2026 | 1,116.50 | 1,123.50 | 1,096.50 | 1,109.50 | 1,109.50 | -0.27% | 1,854,380 |
| Jul 27, 2026 | 1,128.00 | 1,130.00 | 1,093.50 | 1,112.50 | 1,112.50 | 0.50% | 1,311,189 |
| Jul 24, 2026 | 1,080.00 | 1,111.60 | 1,076.00 | 1,107.00 | 1,107.00 | 2.59% | 1,571,032 |
| Jul 23, 2026 | 1,095.00 | 1,111.00 | 1,069.00 | 1,079.00 | 1,079.00 | -1.33% | 3,502,386 |
| Jul 22, 2026 | 1,053.50 | 1,102.00 | 1,045.00 | 1,093.50 | 1,093.50 | 3.50% | 5,439,927 |
| Jul 21, 2026 | 1,050.00 | 1,066.50 | 994.00 | 1,056.50 | 1,056.50 | 0.96% | 887,139 |
| Jul 20, 2026 | 1,076.00 | 1,085.50 | 1,046.50 | 1,046.50 | 1,046.50 | -3.77% | 1,540,070 |
| Jul 17, 2026 | 1,095.50 | 1,111.00 | 1,085.20 | 1,087.50 | 1,087.50 | -1.41% | 1,396,375 |
| Jul 16, 2026 | 1,095.50 | 1,103.00 | 1,085.50 | 1,103.00 | 1,103.00 | 0.91% | 1,332,375 |