2,747.00p-10.00 (-0.36%)24 Sep 2021, 18:33
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.

Persimmon PLC Historic Prices

 
     
DateOpenHighLowCloseVolume
Sep 24, 20212750.00p2756.00p2710.00p2747.00p533,158
Sep 23, 20212820.00p2833.00p2757.00p2757.00p694,119
Sep 22, 20212794.00p2806.00p2784.00p2800.00p309,005
Sep 21, 20212766.00p2777.00p2743.00p2773.00p429,479
Sep 20, 20212750.00p2767.00p2716.00p2746.00p683,779
Sep 17, 20212815.00p2822.00p2777.00p2781.00p1,569,551
Sep 16, 20212789.00p2807.00p2755.00p2791.00p450,967
Sep 15, 20212785.00p2797.00p2751.00p2776.00p816,930
Sep 14, 20212782.00p2802.00p2754.58p2771.00p596,273
Sep 13, 20212763.00p2817.00p2747.00p2794.00p732,252
Sep 10, 20212747.00p2754.00p2713.00p2740.00p789,136
Sep 9, 20212694.00p2757.35p2666.00p2740.00p541,064
Sep 8, 20212815.00p2815.00p2713.00p2717.00p982,990
Sep 7, 20212884.00p2890.00p2814.00p2831.00p483,760
Sep 6, 20212886.00p2897.00p2859.00p2878.00p421,394
Sep 3, 20212892.00p2905.00p2852.00p2870.00p328,139
Sep 2, 20212927.00p2959.00p2873.00p2876.00p902,139
Sep 1, 20212942.00p2974.00p2930.00p2937.00p556,436
Aug 31, 20212919.00p2940.00p2865.82p2940.00p1,028,812
Aug 27, 20212881.00p2896.00p2866.00p2891.00p320,422
Aug 26, 20212857.00p2905.00p2841.96p2883.00p416,450
Aug 25, 20212871.00p2909.00p2862.82p2868.00p448,382
Aug 24, 20212831.00p2874.00p2822.00p2874.00p508,186
Aug 23, 20212875.00p2897.00p2812.00p2812.00p347,708
Aug 20, 20212873.00p2878.20p2809.00p2846.00p634,635
Aug 19, 20212871.00p2927.00p2837.00p2845.00p703,111
Aug 18, 20212871.00p2910.00p2767.00p2910.00p2,419,500
Aug 17, 20212885.00p2927.00p2858.00p2868.00p613,212
Aug 16, 20212868.00p2901.00p2856.00p2901.00p505,268
Aug 13, 20212899.00p2932.00p2899.00p2905.00p355,827
Aug 12, 20212907.00p2930.00p2890.00p2899.00p340,819
Aug 11, 20212925.00p2943.00p2902.00p2915.00p520,235
Aug 10, 20212852.00p2923.00p2837.00p2915.00p1,304,230
Aug 9, 20212900.00p2905.00p2836.00p2864.00p584,247
Aug 6, 20212877.00p2915.00p2851.00p2915.00p1,238,576
Aug 5, 20212867.00p2887.00p2839.46p2879.00p1,273,792
Aug 4, 20212917.00p2941.00p2876.00p2884.00p537,808
Aug 3, 20212912.00p2940.00p2890.00p2893.00p397,755
Aug 2, 20212926.00p2960.00p2908.00p2912.00p345,687
Jul 30, 20212896.00p2922.00p2872.00p2904.00p353,643
Jul 29, 20212900.00p2937.00p2877.00p2926.00p573,190
Jul 28, 20212882.00p2928.00p2864.00p2877.00p498,819
Jul 27, 20212886.00p2886.00p2833.31p2873.00p538,869
Jul 26, 20212879.00p2929.00p2873.00p2896.00p416,863
Jul 23, 20212900.00p2913.00p2859.81p2893.00p969,537
Jul 22, 20212935.00p2949.35p2881.00p2881.00p785,139
Jul 21, 20212956.00p3025.00p2944.00p3011.00p698,122
Jul 20, 20212918.00p2966.00p2892.00p2939.00p1,066,235
Jul 19, 20212913.00p2925.98p2863.90p2897.00p697,027
Jul 16, 20212960.00p2991.55p2936.00p2952.00p816,854
Showing 1 to 50 of 253