Persimmon Plc (LON:PSN)
London · Delayed Price · Currency is GBP · Price in GBX 1,111.00
+59.50 (5.66%)
May 6, 2026, 4:34 PM GMT
Persimmon Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 6, 2026 | 1,074.50 | 1,130.50 | 1,070.81 | 1,100.00 | - | 4.61% | 1,360,654 |
| May 5, 2026 | 1,052.00 | 1,063.00 | 1,042.50 | 1,051.50 | 1,051.50 | -0.52% | 1,945,127 |
| May 1, 2026 | 1,050.00 | 1,067.00 | 1,048.06 | 1,057.00 | 1,057.00 | - | 1,151,174 |
| Apr 30, 2026 | 1,046.00 | 1,066.50 | 1,038.00 | 1,057.00 | 1,057.00 | 2.92% | 2,394,427 |
| 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 | 1,081.00 | 1,057.00 | 1,074.00 | 1,074.00 | -1.10% | 1,598,574 |
| 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% | 1,315,784 |
| Apr 23, 2026 | 1,123.50 | 1,138.00 | 1,116.00 | 1,121.00 | 1,121.00 | -1.41% | 1,493,617 |
| Apr 22, 2026 | 1,145.00 | 1,151.00 | 1,125.00 | 1,137.00 | 1,137.00 | -0.48% | 1,747,515 |
| Apr 21, 2026 | 1,160.00 | 1,162.00 | 1,142.00 | 1,142.50 | 1,142.50 | -1.93% | 1,491,001 |
| Apr 20, 2026 | 1,177.50 | 1,179.50 | 1,156.50 | 1,165.00 | 1,165.00 | -3.16% | 3,094,210 |
| Apr 17, 2026 | 1,149.00 | 1,216.50 | 1,129.00 | 1,203.00 | 1,203.00 | 4.75% | 2,751,077 |
| Apr 16, 2026 | 1,158.50 | 1,182.50 | 1,148.50 | 1,148.50 | 1,148.50 | -0.17% | 1,732,450 |
| Apr 15, 2026 | 1,153.00 | 1,171.20 | 1,138.00 | 1,150.50 | 1,150.50 | 0.57% | 1,231,501 |
| Apr 14, 2026 | 1,146.00 | 1,152.00 | 1,137.00 | 1,144.00 | 1,144.00 | 0.26% | 1,423,532 |
| Apr 13, 2026 | 1,136.50 | 1,141.00 | 1,121.13 | 1,141.00 | 1,141.00 | -0.65% | 2,446,966 |
| Apr 10, 2026 | 1,152.00 | 1,179.50 | 1,148.50 | 1,148.50 | 1,148.50 | -0.30% | 2,449,935 |
| 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 |
| Mar 11, 2026 | 1,274.50 | 1,286.50 | 1,263.75 | 1,268.50 | 1,268.50 | -0.82% | 2,550,328 |
| Mar 10, 2026 | 1,341.00 | 1,372.00 | 1,279.00 | 1,279.00 | 1,279.00 | 4.54% | 4,455,414 |
| Mar 9, 2026 | 1,256.00 | 1,257.95 | 1,211.50 | 1,223.50 | 1,223.50 | -5.48% | 7,170,617 |
| Mar 6, 2026 | 1,321.00 | 1,334.00 | 1,265.50 | 1,294.50 | 1,294.50 | -1.93% | 2,068,368 |
| Mar 5, 2026 | 1,351.50 | 1,370.00 | 1,314.00 | 1,320.00 | 1,320.00 | -2.51% | 1,640,827 |
| Mar 4, 2026 | 1,360.00 | 1,377.00 | 1,328.50 | 1,354.00 | 1,354.00 | -1.46% | 2,403,776 |
| Mar 3, 2026 | 1,445.50 | 1,449.50 | 1,358.00 | 1,374.00 | 1,374.00 | -5.95% | 1,630,888 |
| Mar 2, 2026 | 1,487.50 | 1,501.50 | 1,452.00 | 1,461.00 | 1,461.00 | -2.99% | 1,431,618 |
| Feb 27, 2026 | 1,524.00 | 1,534.50 | 1,497.00 | 1,506.00 | 1,506.00 | -0.86% | 1,671,339 |
| Feb 26, 2026 | 1,527.00 | 1,541.00 | 1,513.67 | 1,519.00 | 1,519.00 | -0.20% | 1,016,412 |
| Feb 25, 2026 | 1,533.50 | 1,544.00 | 1,515.00 | 1,522.00 | 1,522.00 | -0.39% | 900,567 |
| Feb 24, 2026 | 1,504.50 | 1,544.50 | 1,504.50 | 1,528.00 | 1,528.00 | 0.33% | 954,742 |
| Feb 23, 2026 | 1,536.50 | 1,543.00 | 1,522.00 | 1,523.00 | 1,523.00 | -0.88% | 623,948 |