1. Share Prices

  2. Persimmon PLC (PSN)

1,331.50p-4.50 (-0.34%)18 Dec 2025, 12:24
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
Aug 15, 20251108.00p1117.50p1088.50p1093.50p1,231,617
Aug 14, 20251125.00p1128.00p1091.50p1100.50p1,429,918
Aug 13, 20251127.50p1134.50p1093.00p1129.00p3,329,877
Aug 12, 20251137.00p1156.50p1133.50p1135.50p1,432,606
Aug 11, 20251145.00p1150.00p1131.50p1131.50p615,692
Aug 8, 20251146.00p1155.00p1141.00p1143.00p1,113,538
Aug 7, 20251164.50p1164.50p1140.00p1142.50p1,355,533
Aug 6, 20251167.50p1170.00p1154.40p1158.50p1,389,928
Aug 5, 20251153.00p1166.50p1151.00p1162.00p688,604
Aug 4, 20251151.00p1161.88p1149.00p1152.00p731,329
Aug 1, 20251133.50p1153.00p1133.00p1152.00p960,329
Jul 31, 20251142.00p1152.50p1139.00p1145.00p824,092
Jul 30, 20251154.50p1159.00p1132.50p1145.00p1,452,088
Jul 29, 20251168.00p1173.50p1158.00p1159.50p572,920
Jul 28, 20251198.50p1203.00p1159.50p1168.50p960,800
Jul 25, 20251194.00p1196.00p1182.00p1186.50p696,654
Jul 24, 20251191.00p1208.00p1191.00p1198.00p733,205
Jul 23, 20251204.00p1215.00p1189.00p1190.00p697,131
Jul 22, 20251172.50p1188.50p1162.50p1185.00p705,128
Jul 21, 20251179.50p1185.50p1173.50p1181.00p838,503
Jul 18, 20251185.50p1187.20p1172.00p1176.50p885,979
Jul 17, 20251176.00p1181.50p1166.50p1174.00p1,119,959
Jul 16, 20251180.00p1188.97p1170.00p1170.00p2,053,433
Jul 15, 20251183.50p1208.50p1157.00p1191.00p2,271,267
Jul 14, 20251200.00p1227.50p1200.00p1217.50p903,979
Jul 11, 20251227.50p1234.50p1209.50p1210.50p756,213
Jul 10, 20251235.50p1240.50p1212.50p1236.00p958,361
Jul 9, 20251229.50p1236.00p1199.00p1222.00p1,663,012
Jul 8, 20251211.00p1225.50p1184.00p1207.50p1,110,666
Jul 7, 20251211.50p1214.50p1190.00p1197.00p994,690
Jul 4, 20251214.00p1217.50p1201.44p1210.00p889,363
Jul 3, 20251226.00p1236.00p1214.50p1226.50p1,432,921
Jul 2, 20251307.50p1307.50p1191.50p1210.50p2,642,977
Jul 1, 20251294.00p1298.50p1260.00p1298.50p2,878,222
Jun 30, 20251350.00p1354.00p1292.50p1296.00p1,452,725
Jun 27, 20251320.00p1354.50p1316.50p1347.00p1,149,301
Jun 26, 20251321.00p1331.00p1296.50p1322.50p1,544,250
Jun 25, 20251334.00p1366.70p1318.00p1318.50p1,015,916
Jun 24, 20251340.00p1369.00p1323.00p1327.50p1,105,942
Jun 23, 20251302.50p1353.70p1295.00p1319.50p2,184,592
Jun 20, 20251328.00p1352.40p1297.50p1312.50p2,130,758
Jun 19, 20251322.00p1340.00p1315.50p1320.00p996,116
Jun 18, 20251363.00p1377.50p1355.50p1367.00p819,790
Jun 17, 20251373.50p1384.00p1363.00p1363.00p1,081,594
Jun 16, 20251389.50p1396.00p1376.00p1376.00p738,731
Jun 13, 20251387.00p1392.00p1374.50p1387.50p713,707
Jun 12, 20251387.50p1405.00p1377.50p1405.00p983,175
Jun 11, 20251394.00p1418.00p1385.50p1394.50p1,888,943
Jun 10, 20251317.00p1380.00p1314.50p1380.00p1,231,055
Jun 9, 20251288.00p1302.50p1285.00p1302.50p536,633
123456
Showing 1 to 50 of 254

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
Currys PLC137.958.97
Whitbread PLC2,573.005.24
Rentokil Initial PLC445.102.87
Ocado Group PLC246.902.83
Metlen Energy & Metals PLC41.752.45
Ssp Group PLC204.302.20