1. Share Prices

  2. Persimmon PLC (PSN)

1,320.24p-4.26 (-0.32%)12 Dec 2025, 14:16
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
Dec 11, 20251310.50p1324.50p1289.22p1324.50p3,905,198
Dec 10, 20251302.50p1317.65p1296.00p1304.00p931,035
Dec 9, 20251303.00p1323.50p1298.00p1298.50p1,509,444
Dec 8, 20251340.50p1349.00p1298.50p1298.50p1,099,978
Dec 5, 20251341.00p1370.00p1337.83p1345.00p1,367,103
Dec 4, 20251350.00p1358.54p1342.00p1344.00p1,035,556
Dec 3, 20251344.00p1347.00p1332.50p1340.00p728,461
Dec 2, 20251354.00p1364.00p1329.00p1340.00p2,117,818
Dec 1, 20251330.00p1335.50p1308.50p1330.50p1,328,243
Nov 28, 20251344.00p1351.50p1335.00p1335.00p1,161,195
Nov 27, 20251304.50p1343.50p1301.90p1342.00p1,228,751
Nov 26, 20251298.50p1323.00p1244.50p1301.50p4,116,457
Nov 25, 20251286.50p1304.00p1265.75p1304.00p1,608,832
Nov 24, 20251264.00p1300.07p1258.50p1285.00p4,531,712
Nov 21, 20251196.50p1273.50p1191.50p1258.50p2,717,777
Nov 20, 20251208.00p1218.00p1198.50p1201.50p1,048,353
Nov 19, 20251234.63p1238.50p1201.50p1225.93p1,916,073
Nov 18, 20251216.50p1234.50p1204.00p1227.50p1,787,709
Nov 17, 20251253.00p1265.00p1228.50p1230.50p2,197,322
Nov 14, 20251256.50p1267.00p1211.50p1256.00p3,066,110
Nov 13, 20251251.50p1291.60p1227.00p1273.50p2,425,686
Nov 12, 20251246.50p0.00p0.00p1256.00p0
Nov 11, 20251245.00p1260.32p1236.92p1256.00p1,330,671
Nov 10, 20251209.00p1237.00p1205.50p1231.50p1,575,941
Nov 7, 20251207.50p1209.00p1187.00p1200.00p985,234
Nov 6, 20251210.00p1226.50p1193.50p1203.50p1,125,614
Nov 5, 20251209.00p1222.00p1195.50p1206.00p1,162,637
Nov 4, 20251205.50p1227.49p1199.00p1210.00p1,383,959
Nov 3, 20251209.50p1224.50p1206.00p1212.50p1,108,101
Oct 31, 20251215.00p1228.00p1205.82p1209.00p645,403
Oct 30, 20251224.50p1224.50p1210.50p1213.00p3,390,127
Oct 29, 20251236.50p1237.55p1217.00p1224.00p846,049
Oct 28, 20251252.00p1254.00p1231.00p1240.00p870,359
Oct 27, 20251278.50p1278.50p1250.50p1253.50p2,988,421
Oct 24, 20251266.50p1274.00p1253.00p1273.00p1,005,841
Oct 23, 20251257.50p1267.50p1243.00p1262.50p1,207,732
Oct 22, 20251200.00p1259.50p1186.50p1253.00p3,313,175
Oct 21, 20251152.50p1179.00p1147.50p1179.00p1,226,820
Oct 20, 20251173.00p1174.50p1143.50p1157.50p1,311,953
Oct 17, 20251182.50p1183.50p1159.44p1173.50p853,127
Oct 16, 20251175.00p1190.00p1164.94p1190.00p1,281,204
Oct 15, 20251212.00p1217.00p1187.50p1187.50p1,287,145
Oct 14, 20251167.50p1208.61p1167.00p1199.00p2,105,426
Oct 13, 20251134.50p1169.00p1134.00p1169.00p1,235,697
Oct 10, 20251143.50p1159.00p1127.00p1133.50p1,061,383
Oct 9, 20251150.00p1154.00p1138.50p1144.50p1,199,487
Oct 8, 20251140.00p1154.00p1126.00p1149.50p1,225,880
Oct 7, 20251149.00p1155.00p1133.90p1142.50p1,088,425
Oct 3, 20251156.00p1167.50p1145.00p1164.00p1,453,316
Oct 2, 20251168.00p1174.00p1140.00p1154.50p1,943,332
123456
Showing 1 to 50 of 252

Most Read

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:
25 Sep 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Wizz Air Holdings PLC1,173.005.49
Hochschild Mining PLC472.616.40
Harbour Energy PLC209.805.32
Fresnillo PLC2,962.523.66
Hays PLC53.953.66
Morgan Advanced Materials PLC212.502.91