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

Cboe UK GBp

Persimmon Plc (PSNL.XC)

1,251.50
+3.00
+(0.24%)
At close: April 25 at 4:28:58 PM GMT+1
Currency in GBp
Download
Date Open High Low Close Adj Close Volume
Apr 25, 20251,254.001,264.001,248.001,251.501,251.50230,579
Apr 24, 20251,240.001,259.001,239.001,248.501,248.50191,298
Apr 23, 20251,246.501,259.001,234.001,239.501,239.50344,385
Apr 22, 20251,218.001,237.001,212.501,230.751,230.75201,823
Apr 17, 20251,198.501,214.001,190.501,212.001,212.00171,710
Apr 16, 20251,174.001,205.501,170.001,197.001,197.00298,191
Apr 15, 20251,139.001,177.501,139.001,176.501,176.50152,511
Apr 14, 20251,128.501,146.001,125.501,140.001,140.00195,871
Apr 11, 20251,125.001,130.501,092.501,113.001,113.00431,864
Apr 10, 20251,136.501,156.501,118.501,120.001,120.00468,068
Apr 9, 20251,124.501,132.001,082.501,087.001,087.00543,338
Apr 8, 20251,128.001,176.001,124.501,147.001,147.00273,882
Apr 7, 20251,125.501,200.001,108.501,127.001,127.00378,325
Apr 4, 20251,210.501,235.251,159.251,168.001,168.00762,074
Apr 3, 20251,174.001,219.001,174.001,212.501,212.50312,330
Apr 2, 20251,197.501,198.501,163.001,176.501,176.50295,746
Apr 1, 20251,194.501,214.501,189.501,208.501,208.50252,724
Mar 31, 20251,192.001,195.501,176.501,191.501,191.50357,853
Mar 28, 20251,176.501,201.001,176.501,197.001,197.00296,773
Mar 27, 20251,184.001,190.751,171.501,178.501,178.50313,931
Mar 26, 20251,200.251,206.501,177.001,190.001,190.00311,163
Mar 25, 20251,206.001,221.001,196.001,204.001,204.00318,612
Mar 24, 20251,194.001,195.001,171.501,191.501,191.50331,484
Mar 21, 20251,193.501,199.001,177.001,188.001,188.00198,626
Mar 20, 20251,208.001,233.501,198.501,199.501,199.50285,646
Mar 19, 20251,195.001,204.501,185.251,201.501,201.50235,040
Mar 18, 20251,191.001,216.501,190.001,201.001,201.00258,624
Mar 17, 20251,179.501,195.501,176.001,189.501,189.50297,964
Mar 14, 20251,169.001,190.001,166.001,179.501,179.50254,793
Mar 13, 20251,173.501,180.501,158.001,166.001,166.00488,899
Mar 12, 20251,235.001,235.001,175.501,191.501,191.50761,782
Mar 11, 20251,218.501,238.001,187.501,234.001,234.00854,250
Mar 10, 20251,187.251,196.001,163.001,167.001,167.00859,435
Mar 7, 20251,174.501,186.501,155.001,179.501,179.50449,750
Mar 6, 20251,166.001,185.001,151.001,157.501,157.50575,632
Mar 5, 20251,162.501,187.001,151.001,167.001,167.00447,292
Mar 4, 20251,184.501,191.501,157.501,167.501,167.50591,878
Mar 3, 20251,204.501,211.001,191.751,202.001,202.00281,485
Feb 28, 20251,131.501,211.001,122.501,201.501,201.501,173,617
Feb 27, 20251,170.001,175.001,142.501,142.501,142.50753,812
Feb 26, 20251,210.751,216.001,172.001,181.001,181.00565,936
Feb 25, 20251,196.501,217.001,190.501,202.501,202.50500,140
Feb 24, 20251,206.001,230.501,203.251,209.001,209.00536,268
Feb 21, 20251,215.501,226.501,207.001,215.501,215.50338,806
Feb 20, 20251,210.001,223.001,205.501,216.001,216.00323,017
Feb 19, 20251,221.001,221.001,198.001,209.001,209.00348,475
Feb 18, 20251,236.501,241.001,221.001,229.001,229.00346,475
Feb 17, 20251,247.001,254.001,216.501,227.501,227.50342,374
Feb 14, 20251,263.501,270.751,243.501,249.501,249.50387,306
Feb 13, 20251,242.001,254.501,225.501,253.001,253.00546,753
Feb 12, 20251,244.251,270.001,213.501,225.501,225.50618,435
Feb 11, 20251,245.001,245.001,220.751,237.501,237.50364,304
Feb 10, 20251,234.001,263.001,234.001,256.001,256.00259,103
Feb 7, 20251,257.501,269.501,224.751,228.751,228.75423,952
Feb 6, 20251,283.501,330.001,255.001,263.001,263.00530,726
Feb 5, 20251,252.501,289.001,250.001,282.001,282.00254,145
Feb 4, 20251,262.501,280.001,251.001,263.501,263.50254,305
Feb 3, 20251,242.501,276.251,229.501,262.501,262.50220,581
Jan 31, 20251,265.001,277.501,255.501,265.501,265.50299,369
Jan 30, 20251,258.501,279.501,247.251,271.001,271.00211,508
Jan 29, 20251,274.501,284.501,260.001,261.001,261.00395,066
Jan 28, 20251,249.501,280.501,238.001,275.001,275.00327,841
Jan 27, 20251,237.501,263.001,237.001,242.501,242.50262,528
Jan 24, 20251,263.501,275.501,224.501,242.501,242.50355,877
Jan 23, 20251,205.001,262.251,204.001,258.001,258.00634,467
Jan 22, 20251,207.501,227.001,206.001,215.001,215.00529,185
Jan 21, 20251,204.501,213.001,198.001,204.751,204.75444,992
Jan 20, 20251,204.501,228.251,192.501,218.501,218.50344,001
Jan 17, 20251,199.001,220.001,187.501,207.501,207.50675,384
Jan 16, 20251,165.001,174.501,140.001,174.001,174.00549,066
Jan 15, 20251,141.501,180.001,141.501,167.501,167.50675,614
Jan 14, 20251,131.501,136.251,098.001,114.751,114.751,082,657
Jan 13, 20251,066.501,080.501,047.001,057.001,057.00450,209
Jan 10, 20251,117.501,117.501,071.001,074.001,074.00339,263
Jan 9, 20251,071.501,095.501,056.501,090.001,090.00480,997
Jan 8, 20251,120.001,120.001,085.501,088.001,088.00681,813
Jan 7, 20251,157.501,163.501,118.501,120.501,120.50451,233
Jan 6, 20251,145.501,168.501,141.001,156.251,156.25437,137
Jan 3, 20251,183.001,187.001,142.001,144.501,144.50399,481
Jan 2, 20251,205.001,209.001,181.501,183.501,183.50117,921
Dec 31, 20241,185.001,197.001,181.501,194.001,194.0043,611
Dec 30, 20241,182.001,191.001,171.001,176.751,176.75111,943
Dec 27, 20241,181.501,190.001,180.001,184.751,184.75181,141
Dec 24, 20241,207.501,208.501,185.501,188.251,188.25132,909
Dec 23, 20241,199.501,216.501,193.001,213.501,213.5094,585
Dec 20, 20241,201.501,218.001,197.001,212.501,212.50135,226
Dec 19, 20241,206.501,226.001,198.001,211.001,211.00169,827
Dec 18, 20241,243.001,246.251,220.501,222.501,222.50181,769
Dec 17, 20241,234.501,248.001,223.001,239.501,239.50180,377
Dec 16, 20241,251.001,253.001,223.001,235.501,235.50291,762
Dec 13, 20241,271.501,278.501,257.501,260.501,260.50184,333
Dec 12, 20241,300.001,301.001,273.501,275.001,275.00246,898
Dec 11, 20241,273.501,309.501,270.501,302.501,302.50448,522
Dec 10, 20241,301.501,302.001,279.501,283.251,283.25160,000
Dec 9, 20241,293.251,304.001,275.501,303.751,303.75181,413
Dec 6, 20241,276.001,297.001,275.001,290.501,290.50224,296
Dec 5, 20241,276.501,281.501,260.501,272.751,272.75230,685
Dec 4, 20241,243.001,280.251,237.501,275.501,275.50454,794
Dec 3, 20241,266.501,269.001,244.251,252.501,252.50269,422
Dec 2, 20241,235.501,246.001,209.501,241.501,241.50270,427
Nov 29, 20241,246.501,256.501,244.001,252.001,252.00210,233
Nov 28, 20241,274.501,278.001,242.001,243.001,243.00299,074
Nov 27, 20241,265.001,283.001,263.001,271.001,271.00268,678
Nov 26, 20241,278.501,284.001,255.001,260.501,260.50274,262
Nov 25, 20241,271.001,291.001,263.501,290.501,290.50260,303
Nov 22, 20241,249.001,281.501,248.001,262.501,262.50308,399
Nov 21, 20241,251.501,251.501,229.501,238.501,238.50238,877
Nov 20, 20241,283.001,283.501,228.501,239.751,239.75220,173
Nov 19, 20241,263.501,283.001,253.001,283.001,283.00287,073
Nov 18, 20241,273.501,274.001,251.001,260.501,260.50160,565
Nov 15, 20241,270.501,278.001,259.501,265.501,265.50259,356
Nov 14, 20241,250.001,288.501,232.001,266.001,266.00764,844
Nov 13, 20241,272.001,278.001,244.251,259.251,259.25411,631
Nov 12, 20241,304.001,310.501,278.251,279.501,279.50243,199
Nov 11, 20241,325.501,336.501,302.501,314.501,314.50393,631
Nov 8, 20241,338.001,346.001,311.001,313.501,313.50315,348
Nov 7, 20241,346.001,352.501,322.501,342.001,342.00520,599
Nov 6, 20241,459.001,459.001,336.001,349.501,349.50871,500
Nov 5, 20241,464.001,492.001,452.501,467.001,467.00221,404
Nov 4, 20241,455.501,475.001,449.001,459.501,459.50219,622
Nov 1, 20241,472.001,493.501,464.001,465.501,465.50334,648
Oct 31, 20241,566.501,571.501,449.001,472.001,472.00717,819
Oct 30, 20241,593.501,661.751,587.501,593.251,593.25531,331
Oct 29, 20241,610.001,612.001,581.001,598.001,598.00275,803
Oct 28, 20241,586.001,603.001,578.001,601.501,601.50177,909
Oct 25, 20241,577.501,601.001,571.501,572.001,572.00108,143
Oct 24, 20241,599.001,600.001,573.001,579.001,579.00226,225
Oct 23, 20241,601.501,627.001,591.501,598.501,598.50144,983
Oct 22, 20241,624.501,631.501,601.501,606.001,606.00114,196
Oct 21, 20241,660.001,676.251,631.001,637.001,637.00130,531
Oct 18, 20241,678.501,678.501,650.501,665.001,665.00138,669
Oct 17, 2024 20 Dividend
Oct 17, 20241,700.251,705.501,671.001,693.501,693.50142,510
Oct 16, 20241,683.001,721.001,681.001,714.501,714.30282,450
Oct 15, 20241,616.501,666.501,616.001,665.251,665.06253,296
Oct 14, 20241,588.251,599.501,580.501,594.501,594.31177,540
Oct 11, 20241,579.001,592.001,574.001,584.501,584.32107,009
Oct 10, 20241,603.501,604.001,565.001,570.501,570.32290,243
Oct 9, 20241,628.001,632.001,597.501,603.501,603.3190,677
Oct 8, 20241,600.001,610.001,572.001,608.001,607.81215,460
Oct 7, 20241,668.001,668.001,619.001,630.501,630.31137,866
Oct 4, 20241,654.001,683.501,649.251,666.501,666.31144,671
Oct 3, 20241,627.001,688.501,627.001,645.501,645.31316,003
Oct 2, 20241,645.001,645.001,608.001,624.001,623.81171,108
Oct 1, 20241,651.001,671.501,639.001,646.751,646.5699,518
Sep 30, 20241,659.001,659.001,637.501,641.001,640.81134,713
Sep 27, 20241,649.501,669.001,649.501,664.501,664.31177,417
Sep 26, 20241,667.501,668.001,640.501,650.501,650.31261,839
Sep 25, 20241,664.001,680.501,631.001,638.501,638.31258,519
Sep 24, 20241,682.501,685.501,669.001,680.501,680.30266,034
Sep 23, 20241,660.001,670.001,646.501,669.501,669.31124,621
Sep 20, 20241,683.001,693.501,658.501,663.501,663.31240,972
Sep 19, 20241,697.001,704.001,674.001,694.001,693.80234,913
Sep 18, 20241,671.001,679.501,663.001,679.501,679.30249,854
Sep 17, 20241,673.501,697.501,664.001,683.001,682.80315,325
Sep 16, 20241,632.001,664.001,629.501,657.501,657.31170,135
Sep 13, 20241,628.501,645.001,618.501,637.501,637.3184,609
Sep 12, 20241,604.501,621.001,601.501,617.001,616.81137,949
Sep 11, 20241,614.001,619.501,574.001,590.001,589.81149,147
Sep 10, 20241,594.001,619.001,587.001,607.001,606.81141,795
Sep 9, 20241,594.001,603.001,582.001,598.001,597.8192,413
Sep 6, 20241,599.001,602.501,564.501,581.001,580.82155,428
Sep 5, 20241,583.251,611.001,580.501,597.501,597.31269,224
Sep 4, 20241,616.501,620.501,578.501,585.501,585.32227,707
Sep 3, 20241,648.001,650.501,619.501,627.501,627.31137,128
Sep 2, 20241,644.001,650.001,627.001,647.501,647.31159,135
Aug 30, 20241,635.501,655.001,634.501,637.001,636.81117,830
Aug 29, 20241,646.501,660.001,638.501,640.501,640.31150,566
Aug 28, 20241,645.501,649.501,630.501,641.001,640.81160,870
Aug 27, 20241,697.001,701.251,632.001,637.501,637.31232,259
Aug 23, 20241,709.001,709.001,688.001,707.001,706.8097,985
Aug 22, 20241,701.001,712.501,688.001,689.501,689.30228,740
Aug 21, 20241,684.501,703.001,681.501,701.001,700.80183,414
Aug 20, 20241,680.501,701.501,675.501,689.001,688.80266,259
Aug 19, 20241,654.501,673.501,652.001,671.001,670.81195,555
Aug 16, 20241,680.001,683.001,645.501,655.501,655.31193,314
Aug 15, 20241,675.001,681.001,659.001,677.501,677.30280,790
Aug 14, 20241,619.501,676.501,619.501,661.001,660.81390,256
Aug 13, 20241,584.501,610.001,581.001,608.501,608.31199,894
Aug 12, 20241,588.501,602.001,578.501,582.501,582.32169,941
Aug 9, 20241,588.001,606.001,574.001,576.001,575.82136,548
Aug 8, 20241,574.501,589.001,543.501,580.001,579.82366,790
Aug 7, 20241,518.001,551.501,515.001,536.501,536.32222,535
Aug 6, 20241,522.501,525.001,481.501,501.001,500.82244,519
Aug 5, 20241,520.001,520.501,478.001,506.501,506.32249,443
Aug 2, 20241,568.501,590.001,542.001,548.501,548.32279,661
Aug 1, 20241,591.001,617.501,578.001,586.001,585.81278,254
Jul 31, 20241,594.501,612.501,587.251,595.501,595.31255,912
Jul 30, 20241,580.001,596.501,574.501,589.501,589.31266,502
Jul 29, 20241,576.001,590.001,564.501,576.001,575.82215,407
Jul 26, 20241,530.501,565.001,530.501,563.001,562.8294,966
Jul 25, 20241,507.001,536.001,494.501,532.501,532.32102,244
Jul 24, 20241,488.001,526.501,477.001,525.501,525.32150,595
Jul 23, 20241,505.501,507.501,488.001,496.251,496.08156,562
Jul 22, 20241,526.001,535.501,505.001,508.501,508.3296,885
Jul 19, 20241,530.501,539.001,511.501,512.001,511.82169,032
Jul 18, 20241,513.001,547.251,507.501,539.501,539.32236,507
Jul 17, 20241,500.501,510.501,494.501,503.001,502.82310,139
Jul 16, 20241,488.501,501.251,484.001,499.001,498.83281,226
Jul 15, 20241,488.501,497.501,476.001,492.751,492.58164,538
Jul 12, 20241,488.001,498.501,473.001,494.001,493.83202,936
Jul 11, 20241,446.001,485.001,430.501,481.501,481.33241,816
Jul 10, 20241,419.001,441.501,405.501,439.001,438.83278,555
Jul 9, 20241,481.501,491.751,417.501,417.501,417.33205,370
Jul 8, 20241,457.001,489.751,457.001,480.501,480.33281,022
Jul 5, 20241,457.501,504.001,457.501,470.001,469.83356,306
Jul 4, 20241,421.501,444.251,421.501,440.501,440.33155,490
Jul 3, 20241,399.001,416.001,397.001,412.751,412.59231,770
Jul 2, 20241,365.001,403.501,362.751,387.001,386.84218,432
Jul 1, 20241,368.501,389.001,358.001,371.001,370.84338,811
Jun 28, 20241,362.001,364.001,345.251,350.501,350.3491,150
Jun 27, 20241,358.001,366.001,350.001,352.501,352.34159,345
Jun 26, 20241,358.001,372.501,339.001,347.001,346.84186,472
Jun 25, 20241,356.001,368.001,344.001,355.501,355.34251,578
Jun 24, 20241,357.001,371.501,348.001,362.501,362.34185,776
Jun 21, 20241,370.001,376.001,348.001,354.501,354.34176,912
Jun 20, 2024 40 Dividend
Jun 20, 20241,338.001,366.001,332.001,364.001,363.84280,232
Jun 19, 20241,406.501,413.001,349.001,361.001,360.44209,422
Jun 18, 20241,435.001,439.251,408.001,408.501,407.92197,895
Jun 17, 20241,428.501,446.001,420.001,423.001,422.42156,372
Jun 14, 20241,443.001,444.501,422.501,428.001,427.41217,989
Jun 13, 20241,489.501,490.501,434.001,435.501,434.91198,849
Jun 12, 20241,451.001,505.501,442.501,505.001,504.38248,012
Jun 11, 20241,467.001,482.001,443.001,443.501,442.91205,715
Jun 10, 20241,432.501,455.001,432.501,441.501,440.91203,880
Jun 7, 20241,490.001,496.001,451.501,453.501,452.90193,518
Jun 6, 20241,477.501,497.501,475.001,489.001,488.39173,861
Jun 5, 20241,495.501,502.001,471.001,486.501,485.89141,728
Jun 4, 20241,471.501,492.001,456.001,488.501,487.89169,615
Jun 3, 20241,463.001,477.001,457.501,466.501,465.90140,027
May 31, 20241,436.001,456.001,434.001,448.501,447.91139,813
May 30, 20241,420.501,452.001,420.501,449.001,448.41173,429
May 29, 20241,430.501,452.501,428.501,437.001,436.41224,195
May 28, 20241,459.001,467.501,427.251,438.501,437.91249,642
May 24, 20241,478.001,492.001,460.001,478.501,477.89176,419
May 23, 20241,431.001,485.751,424.501,464.001,463.40385,802
May 22, 20241,418.501,440.001,403.001,436.501,435.91341,112
May 21, 20241,458.501,468.501,449.001,454.501,453.90109,171
May 20, 20241,473.001,491.251,463.001,470.501,469.9093,589
May 17, 20241,464.001,471.501,453.501,467.501,466.9097,173
May 16, 20241,472.501,484.001,472.501,479.501,478.89120,486
May 15, 20241,409.001,469.001,405.751,467.501,466.90283,607
May 14, 20241,413.001,424.751,394.001,404.001,403.42226,646
May 13, 20241,422.001,424.001,400.751,412.001,411.42151,138
May 10, 20241,420.001,440.001,419.001,429.501,428.91248,515
May 9, 20241,412.751,434.001,394.001,407.501,406.92360,216
May 8, 20241,414.001,419.001,386.501,405.001,404.42299,215
May 7, 20241,406.001,424.001,378.001,418.501,417.92524,142
May 3, 20241,312.501,361.001,310.001,360.501,359.94467,533
May 2, 20241,295.001,310.001,288.251,303.501,302.96142,260
May 1, 20241,297.501,302.001,284.001,289.001,288.47129,226
Apr 30, 20241,327.001,334.501,303.501,303.501,302.96188,730
Apr 29, 20241,322.501,328.501,305.001,325.001,324.46142,825
Apr 26, 20241,305.501,321.001,300.501,319.001,318.46173,986
Apr 25, 20241,294.001,322.501,274.001,285.501,284.97260,558