Unlock stock picks and a broker-level newsfeed that powers Wall Street.

LSE - Delayed Quote GBp

Persimmon Plc (PSN.L)

Compare
1,117.00
+2.00
+(0.18%)
At close: 6:23:37 PM GMT+1
Currency in GBp
Download
Date Open High Low Close Adj Close Volume
Apr 11, 20251,123.001,132.001,092.501,117.001,117.001,196,579
Apr 10, 20251,130.001,161.221,115.001,115.001,115.001,969,809
Apr 9, 20251,122.501,132.001,082.001,084.501,084.503,973,278
Apr 8, 20251,128.501,176.501,122.501,145.501,145.501,506,189
Apr 7, 20251,123.501,200.001,108.001,125.001,125.001,753,975
Apr 4, 20251,217.001,235.001,158.501,165.501,165.501,956,020
Apr 3, 20251,179.001,219.001,168.501,218.001,218.001,445,131
Apr 2, 20251,197.501,203.001,163.471,180.501,180.50848,450
Apr 1, 20251,194.001,215.001,189.001,208.501,208.501,049,945
Mar 31, 20251,194.001,204.001,176.131,191.501,191.501,645,740
Mar 28, 20251,180.501,201.501,176.501,201.501,201.50846,375
Mar 27, 20251,185.001,190.961,171.001,180.001,180.00989,942
Mar 26, 20251,200.501,207.001,177.001,192.001,192.001,493,619
Mar 25, 20251,201.501,222.001,196.001,198.001,198.002,334,322
Mar 24, 20251,192.001,195.501,171.001,192.501,192.50988,210
Mar 21, 20251,196.001,199.501,177.001,189.001,189.002,601,337
Mar 20, 20251,207.501,233.501,198.501,204.001,204.00952,469
Mar 19, 20251,195.001,208.501,185.001,201.001,201.004,463,934
Mar 18, 20251,190.001,217.431,190.001,197.001,197.00922,127
Mar 17, 20251,178.001,195.501,176.001,189.501,189.501,341,746
Mar 14, 20251,169.001,190.001,165.001,178.501,178.50802,556
Mar 13, 20251,188.001,188.001,158.001,166.501,166.501,434,212
Mar 12, 20251,236.001,237.001,175.001,194.001,194.001,829,198
Mar 11, 20251,223.501,238.501,187.501,234.501,234.502,993,587
Mar 10, 20251,187.501,196.001,163.501,170.501,170.501,978,264
Mar 7, 20251,158.001,186.501,150.001,178.001,178.001,576,529
Mar 6, 20251,162.001,185.501,151.001,159.001,159.004,663,167
Mar 5, 20251,165.501,187.001,151.501,160.501,160.501,680,967
Mar 4, 20251,184.501,192.001,157.351,168.001,168.005,239,189
Mar 3, 20251,197.001,215.001,191.501,195.501,195.501,299,093
Feb 28, 20251,128.501,211.001,123.501,205.001,205.0021,423,337
Feb 27, 20251,170.501,175.501,142.001,150.501,150.502,291,273
Feb 26, 20251,207.001,217.001,171.501,175.001,175.003,018,500
Feb 25, 20251,196.001,217.001,190.501,205.501,205.501,266,637
Feb 24, 20251,205.501,231.001,201.001,211.001,211.00883,645
Feb 21, 20251,213.501,230.501,207.001,208.501,208.50952,972
Feb 20, 20251,211.501,222.501,205.001,217.001,217.00879,303
Feb 19, 20251,221.001,228.001,197.501,214.001,214.00967,763
Feb 18, 20251,237.501,242.121,221.001,229.001,229.00870,887
Feb 17, 20251,240.501,254.501,216.501,233.001,233.001,053,950
Feb 14, 20251,261.501,270.501,244.001,245.001,245.001,008,327
Feb 13, 20251,239.001,255.121,225.501,254.001,254.001,447,117
Feb 12, 20251,244.001,270.001,213.501,224.001,224.001,897,108
Feb 11, 20251,245.001,245.001,220.431,241.501,241.501,133,503
Feb 10, 20251,233.001,263.501,233.001,261.001,261.001,201,290
Feb 7, 20251,257.501,269.931,225.001,232.001,232.001,465,130
Feb 6, 20251,284.501,330.001,255.251,259.001,259.001,450,679
Feb 5, 20251,255.001,289.001,249.501,278.501,278.501,171,511
Feb 4, 20251,262.001,280.501,250.501,261.001,261.00957,749
Feb 3, 20251,243.501,276.001,228.501,265.001,265.001,257,763
Jan 31, 20251,268.001,277.501,255.001,266.001,266.001,506,759
Jan 30, 20251,260.501,281.491,247.001,269.001,269.00928,159
Jan 29, 20251,278.501,284.001,259.501,259.501,259.501,649,000
Jan 28, 20251,240.501,280.731,233.001,275.501,275.501,265,582
Jan 27, 20251,233.001,262.751,232.501,242.001,242.00637,378
Jan 24, 20251,261.001,277.001,224.501,245.001,245.001,576,169
Jan 23, 20251,210.501,262.001,203.511,258.501,258.502,300,627
Jan 22, 20251,213.501,227.501,205.001,211.001,211.001,031,114
Jan 21, 20251,208.001,213.501,197.501,205.501,205.50853,358
Jan 20, 20251,202.501,228.251,192.501,214.001,214.00899,840
Jan 17, 20251,199.001,220.001,187.501,201.001,201.002,342,335
Jan 16, 20251,166.501,179.501,140.001,179.501,179.502,359,049
Jan 15, 20251,140.501,183.501,139.001,163.001,163.002,413,214
Jan 14, 20251,131.501,136.001,098.001,114.001,114.002,878,461
Jan 13, 20251,065.001,080.501,047.001,056.001,056.002,224,332
Jan 10, 20251,119.001,120.501,071.001,077.001,077.002,094,053
Jan 9, 20251,066.001,095.501,056.001,092.001,092.001,900,362
Jan 8, 20251,117.501,124.001,085.501,087.501,087.502,290,581
Jan 7, 20251,158.501,163.221,115.001,115.001,115.001,493,690
Jan 6, 20251,147.501,170.501,140.001,161.501,161.501,187,897
Jan 3, 20251,180.001,187.501,139.501,139.501,139.501,423,570
Jan 2, 20251,203.001,210.501,182.001,184.001,184.00481,432
Dec 31, 20241,178.001,198.001,177.501,198.001,198.00221,247
Dec 30, 20241,179.501,193.501,170.501,177.501,177.50486,163
Dec 27, 20241,183.501,191.001,179.661,186.001,186.00571,941
Dec 24, 20241,203.501,220.001,182.001,182.001,182.00523,125
Dec 23, 20241,200.001,216.501,191.511,211.001,211.00503,271
Dec 20, 20241,201.501,218.501,197.001,211.501,211.501,355,803
Dec 19, 20241,203.501,225.501,197.501,207.001,207.00887,815
Dec 18, 20241,246.001,261.501,220.001,222.001,222.001,569,010
Dec 17, 20241,230.501,248.501,223.501,239.001,239.001,285,327
Dec 16, 20241,255.501,255.501,223.001,235.501,235.501,248,373
Dec 13, 20241,272.001,280.001,257.501,266.501,266.501,239,165
Dec 12, 20241,297.001,302.501,273.001,277.501,277.501,116,379
Dec 11, 20241,280.501,309.501,269.001,299.501,299.502,259,646
Dec 10, 20241,302.001,304.501,279.001,281.501,281.50946,415
Dec 9, 20241,295.501,304.501,275.001,304.001,304.00707,975
Dec 6, 20241,276.501,297.501,273.501,287.501,287.501,300,951
Dec 5, 20241,274.001,281.501,260.001,276.501,276.501,935,676
Dec 4, 20241,244.001,282.001,237.501,274.501,274.501,839,719
Dec 3, 20241,260.001,269.001,244.001,246.501,246.501,067,953
Dec 2, 20241,220.001,245.501,204.501,241.501,241.50957,360
Nov 29, 20241,243.001,258.001,240.501,258.001,258.00736,172
Nov 28, 20241,275.501,278.001,242.001,248.001,248.00714,236
Nov 27, 20241,264.501,283.501,261.501,267.001,267.001,127,882
Nov 26, 20241,276.001,284.001,254.931,262.001,262.001,301,824
Nov 25, 20241,269.001,291.001,263.001,286.501,286.501,582,563
Nov 22, 20241,248.501,281.501,247.001,258.001,258.001,562,034
Nov 21, 20241,243.501,265.501,229.501,241.501,241.50980,340
Nov 20, 20241,284.501,287.501,228.001,239.001,239.00871,718
Nov 19, 20241,263.001,283.501,253.001,279.501,279.50729,423
Nov 18, 20241,275.001,278.501,251.501,259.501,259.501,698,479
Nov 15, 20241,268.001,284.501,259.001,272.001,272.001,149,767
Nov 14, 20241,253.001,288.001,231.001,270.001,270.001,755,807
Nov 13, 20241,271.501,279.001,244.001,257.501,257.501,421,768
Nov 12, 20241,298.001,311.501,278.001,279.501,279.502,213,617
Nov 11, 20241,322.001,336.501,302.501,311.501,311.501,083,159
Nov 8, 20241,340.001,345.231,311.001,314.001,314.001,023,975
Nov 7, 20241,347.501,352.501,322.001,342.501,342.501,344,419
Nov 6, 20241,445.501,475.001,336.001,343.501,343.502,983,047
Nov 5, 20241,460.001,492.091,451.001,471.001,471.001,039,069
Nov 4, 20241,452.501,475.501,449.001,460.501,460.50771,235
Nov 1, 20241,468.001,494.251,459.501,459.501,459.50963,322
Oct 31, 20241,563.501,575.501,448.501,467.001,467.002,097,929
Oct 30, 20241,591.001,661.501,585.501,585.501,585.501,596,941
Oct 29, 20241,610.501,614.001,580.501,598.501,598.501,432,109
Oct 28, 20241,578.501,605.501,577.051,605.501,605.50921,956
Oct 25, 20241,577.001,603.501,571.001,574.001,574.001,164,270
Oct 24, 20241,604.001,606.501,572.651,581.501,581.50885,385
Oct 23, 20241,600.501,629.501,591.001,601.001,601.00751,612
Oct 22, 20241,616.001,632.501,601.001,601.001,601.00633,883
Oct 21, 20241,662.501,677.661,630.501,630.501,630.50850,145
Oct 18, 20241,677.501,685.001,650.501,659.501,659.50903,300
Oct 17, 2024 20.00 Dividend
Oct 17, 20241,702.001,705.501,671.001,688.501,688.50803,803
Oct 16, 20241,687.001,721.801,669.501,720.001,719.801,477,460
Oct 15, 20241,614.501,666.501,604.721,662.001,661.811,263,684
Oct 14, 20241,587.001,601.001,580.351,601.001,600.81507,394
Oct 11, 20241,580.001,592.501,575.501,587.001,586.82391,790
Oct 10, 20241,595.501,607.001,565.001,573.501,573.32924,390
Oct 9, 20241,624.001,642.501,597.501,599.001,598.81333,998
Oct 8, 20241,602.001,611.001,570.001,608.001,607.81908,229
Oct 7, 20241,664.001,672.501,619.001,629.501,629.311,135,194
Oct 4, 20241,645.501,684.001,643.501,659.501,659.31519,682
Oct 3, 20241,625.501,689.001,621.501,647.001,646.811,038,643
Oct 2, 20241,630.001,645.501,608.001,624.001,623.811,207,306
Oct 1, 20241,650.001,672.501,638.501,645.501,645.31466,820
Sep 30, 20241,654.001,663.001,636.501,643.501,643.31660,028
Sep 27, 20241,645.501,669.001,637.001,662.501,662.31776,047
Sep 26, 20241,666.501,673.501,640.291,651.001,650.811,264,652
Sep 25, 20241,670.001,681.501,631.001,641.001,640.811,360,974
Sep 24, 20241,681.501,700.001,669.001,681.501,681.301,076,892
Sep 23, 20241,659.001,675.001,647.001,669.501,669.31606,692
Sep 20, 20241,682.501,697.501,658.941,659.001,658.812,472,523
Sep 19, 20241,700.001,705.501,673.001,693.501,693.301,818,661
Sep 18, 20241,667.501,680.001,655.501,679.501,679.301,400,154
Sep 17, 20241,673.001,697.501,663.501,676.501,676.31924,827
Sep 16, 20241,634.001,664.001,630.501,654.001,653.81568,198
Sep 13, 20241,628.501,645.501,618.501,639.501,639.31500,978
Sep 12, 20241,609.001,630.001,594.501,630.001,629.81607,271
Sep 11, 20241,618.501,618.861,573.001,588.501,588.321,096,038
Sep 10, 20241,596.001,618.501,587.001,610.001,609.81491,895
Sep 9, 20241,593.001,604.001,581.501,594.501,594.31465,992
Sep 6, 20241,600.501,604.501,565.001,583.001,582.821,422,186
Sep 5, 20241,581.501,611.501,573.501,604.501,604.311,601,784
Sep 4, 20241,607.501,621.501,578.501,581.001,580.821,550,760
Sep 3, 20241,643.001,653.501,619.001,634.501,634.31492,886
Sep 2, 20241,647.001,650.001,627.001,647.001,646.81611,640
Aug 30, 20241,636.001,655.001,633.501,644.001,643.811,339,628
Aug 29, 20241,646.001,660.001,636.001,636.001,635.81477,467
Aug 28, 20241,643.501,651.001,630.501,644.001,643.81599,044
Aug 27, 20241,700.001,702.501,632.001,632.001,631.81790,644
Aug 23, 20241,701.501,711.501,688.001,705.501,705.30482,662
Aug 22, 20241,698.501,712.501,688.001,701.001,700.801,173,634
Aug 21, 20241,678.001,703.001,678.001,701.001,700.802,737,852
Aug 20, 20241,678.001,701.501,675.631,683.001,682.801,202,035
Aug 19, 20241,650.001,681.001,648.001,681.001,680.80615,109
Aug 16, 20241,682.001,685.001,645.001,655.001,654.81692,621
Aug 15, 20241,670.501,681.501,659.001,679.501,679.302,045,646
Aug 14, 20241,619.001,677.001,614.001,664.501,664.311,671,659
Aug 13, 20241,585.001,610.001,578.001,610.001,609.811,054,024
Aug 12, 20241,589.501,600.001,577.001,577.501,577.32541,339
Aug 9, 20241,590.001,606.501,574.001,577.001,576.82537,288
Aug 8, 20241,579.501,588.501,543.501,581.501,581.322,292,649
Aug 7, 20241,519.501,552.001,510.501,538.501,538.321,867,985
Aug 6, 20241,524.501,526.501,481.501,501.501,501.331,090,488
Aug 5, 20241,520.001,526.001,474.501,507.001,506.821,164,412
Aug 2, 20241,566.501,592.001,541.501,556.501,556.321,066,357
Aug 1, 20241,590.501,618.301,577.001,588.501,588.32894,954
Jul 31, 20241,594.501,612.501,586.501,588.501,588.32768,706
Jul 30, 20241,579.501,596.211,574.751,582.001,581.821,044,849
Jul 29, 20241,576.001,591.001,564.501,580.001,579.82845,301
Jul 26, 20241,529.501,565.501,527.501,560.001,559.82639,805
Jul 25, 20241,503.501,536.501,491.501,532.501,532.32470,631
Jul 24, 20241,488.001,527.001,469.001,522.001,521.82711,620
Jul 23, 20241,507.001,510.501,487.911,502.001,501.83654,390
Jul 22, 20241,525.001,536.001,505.501,505.501,505.32650,060
Jul 19, 20241,530.001,539.221,492.001,517.501,517.32625,550
Jul 18, 20241,511.001,547.501,492.001,536.001,535.82843,210
Jul 17, 20241,500.001,510.501,490.001,501.501,501.331,367,974
Jul 16, 20241,479.501,502.501,471.001,501.001,500.83814,061
Jul 15, 20241,490.001,505.001,475.501,493.501,493.332,310,310
Jul 12, 20241,492.001,498.001,471.501,496.001,495.831,330,530
Jul 11, 20241,452.001,485.401,428.501,484.001,483.83752,820
Jul 10, 20241,423.501,442.501,403.501,442.501,442.33933,797
Jul 9, 20241,478.001,492.001,417.001,419.001,418.83996,106
Jul 8, 20241,455.501,489.241,423.001,471.001,470.83993,517
Jul 5, 20241,446.001,505.501,423.001,464.001,463.831,502,599
Jul 4, 20241,428.001,444.501,412.001,432.001,431.83870,800
Jul 3, 20241,398.501,421.001,394.501,421.001,420.833,639,223
Jul 2, 20241,362.501,403.401,353.501,389.501,389.341,408,586
Jul 1, 20241,357.501,389.001,343.501,372.001,371.841,522,491
Jun 28, 20241,362.001,366.001,345.381,352.001,351.84747,063
Jun 27, 20241,357.501,366.001,339.501,352.001,351.84540,090
Jun 26, 20241,361.501,373.001,339.001,348.001,347.84774,283
Jun 25, 20241,360.001,368.001,344.001,355.001,354.84728,394
Jun 24, 20241,357.501,371.501,347.501,365.501,365.34622,275
Jun 21, 20241,369.001,377.001,348.501,355.501,355.342,008,890
Jun 20, 2024 40.00 Dividend
Jun 20, 20241,326.501,373.501,319.501,363.001,362.842,004,831
Jun 19, 20241,400.501,415.001,349.001,365.001,364.441,303,886
Jun 18, 20241,436.001,439.751,404.501,404.501,403.93695,612
Jun 17, 20241,429.501,446.301,420.001,422.001,421.42539,088
Jun 14, 20241,446.501,446.501,420.001,420.001,419.42906,530
Jun 13, 20241,489.001,494.501,434.501,441.001,440.411,410,002
Jun 12, 20241,452.501,506.001,433.001,498.001,497.39988,027
Jun 11, 20241,467.001,481.951,437.001,442.001,441.411,023,861
Jun 10, 20241,425.001,454.451,425.001,446.001,445.411,023,771
Jun 7, 20241,490.001,500.001,441.501,441.501,440.911,026,299
Jun 6, 20241,479.001,498.501,467.501,491.001,490.39617,509
Jun 5, 20241,495.501,502.141,470.501,481.501,480.89767,361
Jun 4, 20241,471.501,492.001,456.001,484.501,483.89788,025
Jun 3, 20241,463.001,479.001,457.001,471.501,470.90789,251
May 31, 20241,439.001,455.501,429.501,445.001,444.412,381,117
May 30, 20241,423.001,452.501,416.001,443.001,442.41786,415
May 29, 20241,430.501,454.001,426.501,429.501,428.911,191,295
May 28, 20241,460.001,490.001,427.501,436.501,435.911,251,934
May 24, 20241,476.501,492.001,441.001,481.001,480.39614,833
May 23, 20241,431.001,485.501,413.501,471.501,470.901,176,723
May 22, 20241,424.501,440.001,396.001,434.501,433.912,057,731
May 21, 20241,455.501,468.501,448.501,455.001,454.40914,377
May 20, 20241,472.501,491.001,460.001,460.001,459.40545,220
May 17, 20241,464.001,471.501,452.861,470.501,469.90572,029
May 16, 20241,472.501,484.001,462.501,476.501,475.90699,094
May 15, 20241,415.001,471.501,400.001,471.501,470.90940,918
May 14, 20241,412.501,424.501,393.001,408.501,407.92725,891
May 13, 20241,422.501,433.501,401.001,413.501,412.921,044,309
May 10, 20241,419.001,440.241,398.001,424.501,423.92719,857
May 9, 20241,406.501,434.001,393.501,406.501,405.921,358,908
May 8, 20241,417.501,418.501,386.501,406.501,405.921,059,931
May 7, 20241,403.001,424.001,376.501,414.001,413.422,586,214
May 3, 20241,318.501,366.501,306.501,366.501,365.941,280,123
May 2, 20241,290.001,310.001,280.501,305.501,304.971,038,700
May 1, 20241,297.001,291.001,289.501,288.501,287.971,358,396
Apr 30, 20241,331.001,339.001,303.501,304.001,303.47903,106
Apr 29, 20241,320.501,328.501,304.001,326.001,325.461,587,619
Apr 26, 20241,296.001,324.501,296.001,318.001,317.461,387,611
Apr 25, 20241,291.501,323.001,274.001,282.501,281.981,556,792
Apr 24, 20241,342.501,345.001,292.001,292.001,291.471,011,677
Apr 23, 20241,325.501,336.001,298.751,334.501,333.951,314,448
Apr 22, 20241,302.001,340.251,302.001,317.501,316.962,059,491
Apr 19, 20241,279.001,288.001,264.251,286.001,285.471,062,238
Apr 18, 20241,279.501,294.001,270.001,291.501,290.971,076,369
Apr 17, 20241,265.001,282.501,261.001,268.501,267.981,476,231
Apr 16, 20241,272.501,288.501,265.211,270.001,269.481,232,361
Apr 15, 20241,286.501,313.001,280.251,298.501,297.971,125,310
Apr 12, 20241,294.501,313.001,275.501,282.001,281.481,505,058
Apr 11, 20241,257.001,280.501,256.001,265.501,264.981,212,733

Related Tickers

TW.L Taylor Wimpey plc
104.10
-0.29%
 
VTY.L Vistry Group PLC
539.40
+0.04%
 
BTRW.L Barratt Redrow plc
408.00
+0.77%
 
BWY.L Bellway p.l.c.
2,292.00
-0.52%
 
CRST.L Crest Nicholson Holdings plc
149.80
+0.54%
 
BKG.L The Berkeley Group Holdings plc
3,722.00
-1.06%
 
SPR.L Springfield Properties Plc
89.00
0.00%
 
WJG.L Watkin Jones Plc
26.20
+3.15%
 
GLE.L MJ Gleeson plc
450.00
-0.44%
 
GRBK Green Brick Partners, Inc.
55.78
+1.34%