Persimmon Plc (LON:PSN)
London · Delayed Price · Currency is GBP · Price in GBX 1,106.00
+12.00 (1.10%)
May 26, 2026, 5:13 PM GMT
Persimmon Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 26, 2026 | 1,119.50 | 1,122.00 | 1,099.50 | 1,106.00 | 1,106.00 | 1.10% | 1,396,412 |
| May 22, 2026 | 1,071.50 | 1,105.50 | 1,064.50 | 1,094.00 | 1,094.00 | 2.96% | 1,960,478 |
| May 21, 2026 | 1,057.00 | 1,071.00 | 1,046.50 | 1,062.50 | 1,062.50 | 0.52% | 6,958,317 |
| May 20, 2026 | 1,016.50 | 1,058.50 | 1,012.50 | 1,057.00 | 1,057.00 | 3.37% | 2,465,456 |
| May 19, 2026 | 1,040.50 | 1,044.50 | 1,022.00 | 1,022.50 | 1,022.50 | -1.73% | 1,666,443 |
| May 18, 2026 | 1,043.00 | 1,048.50 | 1,018.50 | 1,040.50 | 1,040.50 | -0.57% | 1,469,746 |
| May 15, 2026 | 1,054.00 | 1,059.00 | 1,034.50 | 1,046.50 | 1,046.50 | -2.42% | 2,442,648 |
| May 14, 2026 | 1,065.00 | 1,081.00 | 1,064.00 | 1,072.50 | 1,072.50 | 1.13% | 739,720 |
| May 13, 2026 | 1,075.50 | 1,079.50 | 1,048.50 | 1,060.50 | 1,060.50 | -0.75% | 2,694,205 |
| May 12, 2026 | 1,097.50 | 1,097.50 | 1,068.50 | 1,068.50 | 1,068.50 | -3.13% | 2,077,741 |
| May 11, 2026 | 1,113.00 | 1,115.50 | 1,088.00 | 1,103.00 | 1,103.00 | -0.94% | 1,485,536 |
| May 8, 2026 | 1,100.00 | 1,141.50 | 1,094.00 | 1,113.50 | 1,113.50 | 0.50% | 2,023,509 |
| May 7, 2026 | 1,107.00 | 1,116.50 | 1,097.50 | 1,108.00 | 1,108.00 | 0.73% | 5,388,036 |
| May 6, 2026 | 1,074.50 | 1,130.50 | 1,070.81 | 1,100.00 | 1,100.00 | 4.61% | 2,437,798 |
| May 5, 2026 | 1,052.00 | 1,063.50 | 1,041.00 | 1,051.50 | 1,051.50 | -0.52% | 1,947,052 |
| May 1, 2026 | 1,050.00 | 1,067.00 | 1,048.06 | 1,057.00 | 1,057.00 | - | 1,151,180 |
| Apr 30, 2026 | 1,046.00 | 1,070.00 | 1,033.50 | 1,057.00 | 1,057.00 | 2.92% | 2,394,679 |
| Apr 29, 2026 | 1,068.00 | 1,075.00 | 1,027.00 | 1,027.00 | 1,027.00 | -4.38% | 9,976,081 |
| Apr 28, 2026 | 1,081.00 | 1,085.74 | 1,057.00 | 1,074.00 | 1,074.00 | -1.10% | 1,598,939 |
| Apr 27, 2026 | 1,113.00 | 1,124.50 | 1,086.00 | 1,086.00 | 1,086.00 | -2.25% | 10,155,300 |
| Apr 24, 2026 | 1,111.00 | 1,128.50 | 1,105.00 | 1,111.00 | 1,111.00 | -0.89% | 1,315,803 |
| Apr 23, 2026 | 1,123.50 | 1,138.00 | 1,115.00 | 1,121.00 | 1,121.00 | -1.41% | 1,493,824 |
| Apr 22, 2026 | 1,145.00 | 1,151.00 | 1,125.00 | 1,137.00 | 1,137.00 | -0.48% | 1,747,522 |
| Apr 21, 2026 | 1,160.00 | 1,162.00 | 1,142.00 | 1,142.50 | 1,142.50 | -1.93% | 1,491,377 |
| Apr 20, 2026 | 1,177.50 | 1,182.44 | 1,156.35 | 1,165.00 | 1,165.00 | -3.16% | 5,812,225 |
| Apr 17, 2026 | 1,149.00 | 1,217.00 | 1,129.00 | 1,203.00 | 1,203.00 | 4.75% | 2,751,232 |
| Apr 16, 2026 | 1,158.50 | 1,183.50 | 1,148.50 | 1,148.50 | 1,148.50 | -0.17% | 1,732,683 |
| Apr 15, 2026 | 1,153.00 | 1,171.20 | 1,138.00 | 1,150.50 | 1,150.50 | 0.57% | 1,231,547 |
| Apr 14, 2026 | 1,146.00 | 1,152.50 | 1,136.00 | 1,144.00 | 1,144.00 | 0.26% | 1,423,965 |
| Apr 13, 2026 | 1,136.50 | 1,141.00 | 1,121.13 | 1,141.00 | 1,141.00 | -0.65% | 2,447,065 |
| Apr 10, 2026 | 1,152.00 | 1,179.50 | 1,148.50 | 1,148.50 | 1,148.50 | -0.30% | 2,802,192 |
| Apr 9, 2026 | 1,165.00 | 1,170.50 | 1,134.50 | 1,152.00 | 1,152.00 | -1.96% | 3,804,453 |
| Apr 8, 2026 | 1,218.50 | 1,219.00 | 1,160.50 | 1,175.00 | 1,175.00 | 8.60% | 6,379,630 |
| Apr 7, 2026 | 1,101.50 | 1,103.00 | 1,068.65 | 1,082.00 | 1,082.00 | -1.68% | 1,488,989 |
| Apr 2, 2026 | 1,072.00 | 1,104.00 | 1,062.00 | 1,100.50 | 1,100.50 | 0.69% | 2,137,870 |
| Apr 1, 2026 | 1,085.00 | 1,102.00 | 1,055.00 | 1,093.00 | 1,093.00 | 2.29% | 2,803,798 |
| Mar 31, 2026 | 1,073.00 | 1,091.00 | 1,067.50 | 1,068.50 | 1,068.50 | -0.37% | 3,151,609 |
| Mar 30, 2026 | 1,073.00 | 1,086.50 | 1,056.67 | 1,072.50 | 1,072.50 | -0.23% | 3,898,291 |
| Mar 27, 2026 | 1,119.50 | 1,124.50 | 1,075.00 | 1,075.00 | 1,075.00 | -3.85% | 4,630,861 |
| Mar 26, 2026 | 1,112.00 | 1,126.50 | 1,102.50 | 1,118.00 | 1,118.00 | -0.49% | 1,383,827 |
| Mar 25, 2026 | 1,124.00 | 1,147.00 | 1,112.64 | 1,123.50 | 1,123.50 | 1.72% | 2,203,327 |
| Mar 24, 2026 | 1,148.00 | 1,149.00 | 1,104.50 | 1,104.50 | 1,104.50 | -3.33% | 4,526,696 |
| Mar 23, 2026 | 1,086.00 | 1,175.50 | 1,069.00 | 1,142.50 | 1,142.50 | 2.60% | 4,429,307 |
| Mar 20, 2026 | 1,146.50 | 1,158.50 | 1,110.00 | 1,113.50 | 1,113.50 | -1.50% | 3,780,602 |
| Mar 19, 2026 | 1,185.00 | 1,187.40 | 1,122.00 | 1,130.50 | 1,130.50 | -5.95% | 2,310,863 |
| Mar 18, 2026 | 1,212.50 | 1,233.50 | 1,188.00 | 1,202.00 | 1,202.00 | 0.04% | 1,141,004 |
| Mar 17, 2026 | 1,186.50 | 1,225.50 | 1,180.00 | 1,201.50 | 1,201.50 | 0.75% | 1,598,041 |
| Mar 16, 2026 | 1,192.00 | 1,209.00 | 1,183.45 | 1,192.50 | 1,192.50 | 0.08% | 1,810,867 |
| Mar 13, 2026 | 1,178.00 | 1,200.00 | 1,163.50 | 1,191.50 | 1,191.50 | 0.25% | 3,250,074 |
| Mar 12, 2026 | 1,255.50 | 1,262.00 | 1,185.50 | 1,188.50 | 1,188.50 | -6.31% | 3,278,428 |