Persimmon Plc (LON:PSN)
London · Delayed Price · Currency is GBP · Price in GBX 1,107.00
+28.00 (2.60%)
Jul 24, 2026, 4:49 PM GMT
Persimmon Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 24, 2026 | 1,080.00 | 1,111.61 | 1,076.00 | 1,107.00 | 1,107.00 | 2.59% | 1,562,567 |
| 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 |
| Jun 5, 2026 | 1,080.00 | 1,095.50 | 1,068.50 | 1,068.50 | 1,030.31 | -1.20% | 1,374,710 |
| Jun 4, 2026 | 1,076.50 | 1,093.50 | 1,074.50 | 1,081.50 | 1,042.84 | 1.17% | 1,048,338 |
| Jun 3, 2026 | 1,061.50 | 1,077.50 | 1,060.40 | 1,069.00 | 1,030.79 | -0.09% | 674,003 |
| Jun 2, 2026 | 1,068.50 | 1,101.10 | 1,061.50 | 1,070.00 | 1,031.75 | 1.57% | 1,379,120 |
| Jun 1, 2026 | 1,109.00 | 1,112.00 | 1,053.50 | 1,053.50 | 1,015.84 | -5.39% | 1,759,297 |
| May 29, 2026 | 1,131.00 | 1,131.00 | 1,108.00 | 1,113.50 | 1,073.70 | -0.40% | 1,972,209 |
| May 28, 2026 | 1,113.00 | 1,129.00 | 1,110.00 | 1,118.00 | 1,078.04 | -0.75% | 1,792,506 |
| May 27, 2026 | 1,107.00 | 1,137.00 | 1,107.00 | 1,126.50 | 1,086.23 | 1.85% | 2,347,857 |
| May 26, 2026 | 1,119.50 | 1,122.00 | 1,099.50 | 1,106.00 | 1,066.47 | 1.10% | 1,386,658 |
| May 22, 2026 | 1,071.50 | 1,105.90 | 1,064.50 | 1,094.00 | 1,054.89 | 2.96% | 1,960,949 |
| May 21, 2026 | 1,057.00 | 1,071.00 | 1,046.50 | 1,062.50 | 1,024.52 | 0.52% | 6,958,317 |
| May 20, 2026 | 1,016.50 | 1,058.50 | 1,012.00 | 1,057.00 | 1,019.22 | 3.37% | 2,465,770 |
| May 19, 2026 | 1,041.50 | 1,049.60 | 1,022.00 | 1,022.50 | 985.95 | -1.73% | 1,666,565 |
| May 18, 2026 | 1,043.00 | 1,048.50 | 1,018.40 | 1,040.50 | 1,003.31 | -0.57% | 1,479,054 |
| May 15, 2026 | 1,054.00 | 1,059.00 | 1,034.50 | 1,046.50 | 1,009.09 | -2.42% | 2,442,648 |