Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.

Persimmon Historic Prices

 
     
Date Open High Low Close Volume
Feb 24, 2020 3,210.00 3,227.00 3,160.00 3,184.00 1,546,028
Feb 21, 2020 3,247.00 3,322.00 3,237.00 3,282.00 1,136,921
Feb 20, 2020 3,279.00 3,328.00 3,261.00 3,261.00 1,180,951
Feb 19, 2020 3,270.00 3,309.21 3,256.00 3,298.00 1,248,133
Feb 18, 2020 3,231.00 3,276.00 3,215.00 3,243.00 954,816
Feb 17, 2020 3,249.00 3,271.00 3,234.00 3,247.00 2,266,595
Feb 14, 2020 3,188.00 3,250.00 3,188.00 3,230.00 1,025,292
Feb 13, 2020 3,192.00 3,203.18 3,150.00 3,181.00 994,873
Feb 12, 2020 3,139.00 3,199.00 3,106.00 3,199.00 1,360,111
Feb 11, 2020 3,086.00 3,139.00 3,086.00 3,124.00 794,145
Feb 10, 2020 3,048.00 3,101.50 3,041.27 3,077.00 716,222
Feb 7, 2020 3,062.00 3,064.00 3,011.00 3,043.00 1,272,599
Feb 6, 2020 3,125.00 3,135.00 3,043.00 3,051.00 1,700,016
Feb 5, 2020 3,139.00 3,201.00 3,097.00 3,100.00 2,553,647
Feb 4, 2020 3,158.00 3,174.60 3,079.00 3,138.00 1,605,329
Feb 3, 2020 3,083.00 3,107.00 3,058.00 3,094.00 1,423,848
Jan 31, 2020 3,055.00 3,079.00 3,033.00 3,053.00 1,303,806
Jan 30, 2020 2,987.00 3,047.00 2,977.00 3,040.00 1,175,936
Jan 29, 2020 3,033.00 3,042.00 3,008.00 3,011.00 938,558
Jan 28, 2020 3,012.00 3,027.00 2,985.00 3,027.00 638,738
Jan 27, 2020 3,020.00 3,027.00 2,971.00 2,993.00 864,430
Jan 24, 2020 3,048.00 3,075.00 3,027.48 3,049.00 898,674
Jan 23, 2020 3,000.00 3,033.00 2,983.00 3,015.00 939,680
Jan 22, 2020 3,040.00 3,062.00 2,962.99 3,001.00 1,941,363
Jan 21, 2020 2,928.00 2,977.00 2,917.00 2,977.00 1,254,351
Jan 20, 2020 2,888.00 2,950.00 2,888.00 2,948.00 917,857
Jan 17, 2020 2,850.00 2,893.41 2,842.00 2,891.00 1,148,671
Jan 16, 2020 2,819.00 2,878.15 2,805.00 2,850.00 1,427,778
Jan 15, 2020 2,804.00 2,861.00 2,763.89 2,807.00 3,821,511
Jan 14, 2020 2,714.00 2,805.00 2,706.00 2,796.00 1,627,800
Jan 13, 2020 2,736.00 2,766.00 2,719.00 2,735.00 1,455,571
Jan 10, 2020 2,749.00 2,759.00 2,706.00 2,706.00 1,086,904
Jan 9, 2020 2,737.00 2,745.00 2,698.60 2,730.00 1,139,460
Jan 8, 2020 2,719.00 2,734.00 2,687.00 2,723.00 1,272,485
Jan 7, 2020 2,707.00 2,754.00 2,698.00 2,727.00 987,701
Jan 6, 2020 2,692.00 2,693.67 2,655.00 2,689.00 1,094,205
Jan 3, 2020 2,690.00 2,733.68 2,672.00 2,686.00 773,338
Jan 2, 2020 2,713.00 2,743.00 2,698.65 2,730.00 1,112,656
Jan 1, 2020 2,671.00 2,706.00 2,668.00 2,695.00 452,181
Dec 31, 2019 2,671.00 2,706.00 2,668.00 2,695.00 452,181
Dec 30, 2019 2,660.00 2,704.00 2,648.00 2,688.00 1,446,161
Dec 27, 2019 2,625.00 2,657.66 2,601.04 2,650.00 692,155
Dec 26, 2019 2,629.00 2,632.00 2,614.00 2,625.00 444,706
Dec 25, 2019 2,629.00 2,632.00 2,614.00 2,625.00 444,706
Dec 24, 2019 2,629.00 2,632.00 2,614.00 2,625.00 444,706
Dec 23, 2019 2,615.00 2,658.00 2,611.00 2,611.00 1,422,329
Dec 20, 2019 2,664.00 2,673.67 2,591.74 2,610.00 2,213,176
Dec 19, 2019 2,679.00 2,696.00 2,654.00 2,664.00 2,281,407
Dec 18, 2019 2,694.00 2,705.00 2,606.00 2,664.00 2,386,951
Dec 17, 2019 2,791.00 2,809.70 2,696.61 2,721.00 2,973,102
Showing 1 to 50 of 260