1. Share Prices

  2. Persimmon PLC (PSN)

1,313.00p-4.50 (-0.34%)23 Apr 2024, 08:45
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Persimmon PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Apr 22, 20241302.00p1340.25p1302.00p1317.50p2,059,491
Apr 19, 20241279.00p1288.00p1264.25p1286.00p1,062,238
Apr 18, 20241279.50p1294.00p1270.00p1291.50p1,076,369
Apr 17, 20241265.00p1282.50p1261.00p1268.50p1,476,231
Apr 16, 20241272.50p1288.50p1265.21p1270.00p1,232,361
Apr 15, 20241286.50p1313.00p1280.25p1298.50p1,125,310
Apr 12, 20241294.50p1313.00p1275.50p1282.00p1,505,058
Apr 11, 20241257.00p1280.50p1256.00p1265.50p1,212,733
Apr 10, 20241293.50p1315.50p1258.00p1265.50p1,865,032
Apr 9, 20241274.00p1286.50p1264.05p1277.00p948,606
Apr 8, 20241275.00p1292.50p1272.00p1280.50p1,219,089
Apr 5, 20241275.00p1282.50p1268.85p1278.00p1,057,299
Apr 4, 20241270.50p1301.00p1269.50p1293.50p1,270,325
Apr 3, 20241264.00p1300.50p1256.00p1273.00p2,319,499
Apr 2, 20241300.50p1318.50p1270.00p1270.00p1,885,150
Mar 28, 20241311.00p1320.00p1301.50p1316.00p919,415
Mar 27, 20241302.00p1306.50p1292.00p1303.50p1,140,165
Mar 26, 20241300.00p1305.00p1282.00p1300.50p1,365,151
Mar 25, 20241331.00p1333.00p1300.50p1302.00p2,685,385
Mar 22, 20241335.00p1348.00p1318.50p1336.00p1,254,734
Mar 21, 20241310.00p1340.50p1303.00p1334.00p1,564,132
Mar 20, 20241287.00p1301.00p1277.82p1293.50p1,023,414
Mar 19, 20241284.00p1289.00p1258.50p1263.00p5,107,525
Mar 18, 20241289.50p1314.00p1282.00p1289.50p1,393,139
Mar 15, 20241277.50p1295.50p1267.00p1287.50p9,176,111
Mar 14, 20241307.50p1315.75p1284.00p1286.00p2,301,976
Mar 13, 20241313.00p1334.50p1296.50p1306.50p1,966,316
Mar 12, 20241340.50p1352.50p1299.47p1324.00p2,502,772
Mar 11, 20241349.50p1380.00p1345.00p1374.50p957,204
Mar 8, 20241377.00p1381.24p1345.00p1355.00p1,892,605
Mar 7, 20241374.00p1389.50p1363.00p1372.50p1,001,438
Mar 6, 20241387.50p1429.00p1360.00p1371.00p1,805,754
Mar 5, 20241388.00p1394.50p1370.50p1385.00p566,163
Mar 4, 20241386.00p1400.00p1367.25p1400.00p881,349
Mar 1, 20241380.00p1386.50p1361.25p1386.50p948,761
Feb 29, 20241340.00p1371.75p1340.00p1363.50p2,444,257
Feb 28, 20241375.00p1383.50p1331.50p1331.50p2,554,398
Feb 27, 20241381.50p1384.50p1349.50p1370.50p1,400,401
Feb 26, 20241373.00p1399.50p1351.00p1379.50p1,774,966
Feb 23, 20241419.00p1430.00p1403.00p1412.50p1,465,727
Feb 22, 20241433.00p1438.50p1400.00p1414.00p1,549,458
Feb 21, 20241427.50p1435.75p1414.45p1421.00p551,703
Feb 20, 20241419.50p1443.00p1407.50p1428.50p715,042
Feb 19, 20241423.50p1429.00p1406.00p1420.00p806,025
Feb 16, 20241429.50p1440.50p1420.00p1422.00p804,376
Feb 15, 20241419.00p1434.50p1410.00p1420.50p673,042
Feb 14, 20241382.00p1421.00p1382.00p1403.50p966,871
Feb 13, 20241411.50p1414.29p1353.00p1361.50p1,487,247
Feb 12, 20241410.50p1419.00p1399.64p1419.00p542,011
Feb 9, 20241372.00p1403.75p1372.00p1400.50p1,471,956
123456
Showing 1 to 50 of 252

Receive our
daily news email

Subscribe to the latest investing news by entering your email address below

You can opt out at any time.

For five days a week you will get

  • The latest company news
  • Insight into investment trends
  • Round-up of director's buys and sells
  • Articles from Shares magazine
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
18 Apr 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Associated British Foods PLC2,729.008.90
Ferrexpo PLC52.208.30
Jd Sports Fashion PLC125.355.83
Petershill Partners PLC196.605.70
Ocado Group PLC375.404.74
Apax Global Alpha Limited145.003.13

Fallers

CompanyPrice% Chg
Endeavour Mining PLC1,648.99-4.13
Hochschild Mining PLC148.60-2.88
Ti Fluid Systems PLC145.40-2.28
Anglo American PLC2,112.50-2.20
Centamin PLC123.61-1.90
Senior PLC157.20-1.75