Persimmon Plc (LON:PSN)
London · Delayed Price · Currency is GBP · Price in GBX 1,187.00
-8.50 (-0.71%)
Aug 14, 2026, 4:53 PM GMT
Persimmon Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2026 | 1,201.00 | 1,207.00 | 1,182.50 | 1,187.00 | 1,187.00 | -0.71% | 1,335,147 |
| Aug 13, 2026 | 1,180.00 | 1,206.50 | 1,164.50 | 1,195.50 | 1,195.50 | 2.22% | 2,104,753 |
| 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 |
| Jul 15, 2026 | 1,068.00 | 1,097.00 | 947.40 | 1,093.00 | 1,093.00 | 3.85% | 1,844,064 |
| Jul 14, 2026 | 1,055.50 | 1,064.00 | 1,038.70 | 1,052.50 | 1,052.50 | -1.36% | 3,199,993 |
| Jul 13, 2026 | 1,028.00 | 1,078.50 | 1,027.00 | 1,067.00 | 1,067.00 | 2.89% | 2,849,733 |
| Jul 10, 2026 | 1,042.50 | 1,050.00 | 1,022.80 | 1,037.00 | 1,037.00 | - | 1,705,121 |
| Jul 9, 2026 | 1,010.00 | 1,038.00 | 1,002.50 | 1,037.00 | 1,037.00 | 3.85% | 2,136,729 |
| Jul 8, 2026 | 1,037.00 | 1,041.00 | 998.60 | 998.60 | 998.60 | -4.44% | 3,231,248 |
| Jul 7, 2026 | 1,050.50 | 1,060.50 | 1,040.00 | 1,045.00 | 1,045.00 | -0.43% | 999,192 |
| Jul 6, 2026 | 1,069.00 | 1,081.00 | 1,044.50 | 1,049.50 | 1,049.50 | -1.73% | 1,002,108 |
| Jul 3, 2026 | 1,062.00 | 1,071.00 | 1,055.50 | 1,068.00 | 1,068.00 | 1.38% | 955,664 |
| Jul 2, 2026 | 1,055.00 | 1,072.00 | 1,043.50 | 1,053.50 | 1,053.50 | -0.57% | 2,660,036 |
| 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% | 2,771,630 |
| Jun 29, 2026 | 1,102.50 | 1,105.50 | 1,079.80 | 1,082.00 | 1,082.00 | -2.48% | 1,224,587 |
| 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 |