PSN.L: Persimmon Plc Historical Data

2015 Historical Chart

2026 2025 2024 2023 2022 2021 2020 2019 2018 2017 2016 2015 2014 2013 2012 2011 2010 2009 2008 2007 2006 2005 2004 2003 2002 2001 2000 1999 1998 1997 1996 1995 1994 1993 1992 1991 1990 1989 1988

Average

OPEN 1,866.0356

CLOSE 1,866.8933

Low

LOW 1,423.36

High

HIGH 2,156

DATE	OPEN	HIGH	LOW	CLOSE
01/02/2015	1,582	1,587	1,551	1,565
01/05/2015	1,560	1,595	1,549	1,553
01/06/2015	1,554	1,564	1,519.72	1,528
01/07/2015	1,544	1,549	1,529	1,541
01/08/2015	1,525	1,558	1,510	1,539
01/09/2015	1,513	1,523.8	1,451	1,459
01/12/2015	1,459	1,478	1,441.1	1,468
01/13/2015	1,460	1,503.64	1,460	1,487
01/14/2015	1,470	1,493	1,457	1,468
01/15/2015	1,475	1,480	1,423.36	1,456
01/16/2015	1,442	1,454	1,428	1,449
01/19/2015	1,446	1,490	1,443	1,487
01/20/2015	1,494	1,502	1,459	1,468
01/21/2015	1,464	1,506	1,461	1,506
01/22/2015	1,500	1,529	1,498	1,520
01/23/2015	1,524	1,542	1,520	1,527
01/26/2015	1,528	1,566	1,521.44	1,562
01/27/2015	1,556	1,575.64	1,545	1,555
01/28/2015	1,562	1,588.1	1,557	1,581
01/29/2015	1,576	1,607	1,567	1,607
01/30/2015	1,610	1,625	1,583	1,592
02/02/2015	1,597	1,601	1,559	1,572
02/03/2015	1,573	1,600	1,568	1,590
02/04/2015	1,589	1,609	1,560	1,609
02/05/2015	1,603	1,619.94	1,598	1,618
02/06/2015	1,614	1,624	1,587	1,614
02/09/2015	1,607	1,607	1,574.36	1,587
02/10/2015	1,585	1,614	1,578	1,613
02/11/2015	1,613	1,677	1,606	1,671
02/12/2015	1,664	1,688	1,651.5	1,683
02/13/2015	1,685	1,690.73	1,643.37	1,658
02/16/2015	1,653	1,671	1,646	1,670
02/17/2015	1,664	1,678	1,658	1,675
02/18/2015	1,674	1,694	1,662	1,681
02/19/2015	1,683	1,712	1,676.72	1,709
02/20/2015	1,690	1,700	1,665	1,694
02/23/2015	1,682	1,718	1,682	1,710
02/24/2015	1,710	1,714.1	1,603	1,650
02/25/2015	1,650	1,687	1,640	1,684
02/26/2015	1,679	1,758	1,679	1,758
02/27/2015	1,752	1,776	1,745	1,764
03/02/2015	1,758	1,795	1,757	1,769
03/03/2015	1,781	1,791	1,752	1,753
03/04/2015	1,753	1,777	1,738	1,776
03/05/2015	1,784	1,793	1,758	1,764
03/06/2015	1,757	1,781	1,747	1,748
03/09/2015	1,741	1,750	1,717	1,741
03/10/2015	1,734	1,762	1,702	1,702
03/11/2015	1,702	1,723	1,691.36	1,715
03/12/2015	1,724	1,749	1,715	1,738
03/13/2015	1,737	1,753	1,721	1,741
03/16/2015	1,729	1,754	1,729	1,743
03/17/2015	1,739	1,751	1,722	1,744
03/18/2015	1,740	1,764.46	1,736	1,760
03/19/2015	1,764	1,782	1,754	1,778
03/20/2015	1,679	1,695.28	1,663.98	1,689
03/23/2015	1,681	1,699.74	1,670	1,675
03/24/2015	1,676	1,726	1,673.04	1,716
03/25/2015	1,711	1,732	1,684	1,698
03/26/2015	1,686	1,699	1,672	1,698
03/27/2015	1,702	1,728	1,664	1,667
03/30/2015	1,683	1,696	1,628.18	1,647
03/31/2015	1,652	1,696	1,647	1,663
04/01/2015	1,662	1,681.29	1,641	1,647
04/02/2015	1,630	1,662	1,615	1,650
04/07/2015	1,662	1,683	1,660.83	1,681
04/08/2015	1,676	1,688.45	1,651.2	1,680
04/09/2015	1,688	1,735	1,682.32	1,733
04/10/2015	1,740	1,765	1,730	1,757
04/13/2015	1,749	1,763	1,726	1,761
04/14/2015	1,753	1,765	1,736	1,749
04/15/2015	1,759	1,762	1,742	1,760
04/16/2015	1,767	1,767	1,719	1,733
04/17/2015	1,737	1,764.56	1,721	1,733
04/20/2015	1,742	1,753	1,695	1,716
04/21/2015	1,733	1,765	1,725.55	1,761
04/22/2015	1,765	1,779	1,735.44	1,752
04/23/2015	1,752	1,767	1,720	1,756
04/24/2015	1,765	1,779	1,745	1,759
04/27/2015	1,759	1,764	1,726.3	1,760
04/28/2015	1,760	1,765	1,704.85	1,723
04/29/2015	1,732	1,745	1,674	1,682
04/30/2015	1,682	1,710	1,663.92	1,700
05/01/2015	1,698	1,702	1,652	1,691
05/05/2015	1,717	1,718	1,647.44	1,655
05/06/2015	1,646	1,663	1,628	1,638
05/07/2015	1,624	1,658	1,604	1,653
05/08/2015	1,750	1,900	1,614.77	1,746
05/11/2015	1,748	1,783.56	1,735	1,768
05/12/2015	1,752	1,761.72	1,734	1,748
05/13/2015	1,758	1,832	1,754	1,820
05/14/2015	1,815	1,830	1,801	1,828
05/15/2015	1,835	1,874	1,834.8	1,848
05/18/2015	1,850	1,876.36	1,847	1,874
05/19/2015	1,877	1,915	1,877	1,900
05/20/2015	1,900	1,929	1,886	1,924
05/21/2015	1,919	1,928	1,903	1,925
05/22/2015	1,931	1,943	1,914	1,936
05/26/2015	1,930	1,961	1,919	1,930
05/27/2015	1,928	1,963	1,928	1,958
05/28/2015	1,962	1,995	1,956	1,966
05/29/2015	1,975	1,988	1,942	1,962
06/01/2015	1,964	1,987	1,953.44	1,974
06/02/2015	1,987	1,991	1,947	1,953
06/03/2015	1,968	1,982.2	1,952	1,970
06/04/2015	1,970	1,975	1,937	1,945
06/05/2015	1,936	1,936	1,897	1,910
06/08/2015	1,912	1,922	1,898	1,898
06/09/2015	1,901	1,906.56	1,877	1,895
06/10/2015	1,887	1,959	1,887	1,955
06/11/2015	1,960	1,988	1,946.88	1,980
06/12/2015	1,976	1,977	1,951.36	1,970
06/15/2015	1,958	1,959	1,919	1,927
06/16/2015	1,918	1,959	1,903.44	1,959
06/17/2015	1,965	1,999	1,959	1,991
06/18/2015	1,980	1,994	1,964.51	1,991
06/19/2015	1,987	2,010	1,983	1,998
06/22/2015	2,031	2,051	2,009.76	2,051
06/23/2015	2,066	2,072.46	2,030	2,030
06/24/2015	2,027	2,029.56	1,987	1,990
06/25/2015	1,990	2,017	1,981.44	2,015
06/26/2015	2,000	2,013	1,978	1,981
06/29/2015	1,918	1,993	1,910.11	1,966
06/30/2015	1,961	1,989	1,939	1,975
07/01/2015	1,994	2,039	1,984.66	2,016
07/02/2015	2,017	2,027	1,988	2,024
07/03/2015	2,014	2,032	2,008	2,020
07/06/2015	2,000	2,026	1,990	2,009
07/07/2015	2,014	2,015	1,965	1,968
07/08/2015	1,975	1,977	1,858	1,876
07/09/2015	1,879	1,985	1,879	1,954
07/10/2015	1,982	1,993	1,950	1,988
07/13/2015	2,019	2,029	1,997	2,014
07/14/2015	2,019	2,020	1,952	1,983
07/15/2015	1,978	2,004	1,965	2,000
07/16/2015	2,008	2,015	1,997	2,006
07/17/2015	2,016	2,016	1,972	1,978
07/20/2015	1,978	1,992.94	1,975	1,984
07/21/2015	1,982	1,985.48	1,944	1,945
07/22/2015	1,936	1,961	1,923	1,958
07/23/2015	1,977	1,987	1,966	1,987
07/24/2015	1,983	1,987	1,948	1,953
07/27/2015	1,936	1,953	1,903.82	1,913
07/28/2015	1,910	1,946.48	1,908	1,941
07/29/2015	1,953	1,981	1,934	1,974
07/30/2015	1,981	1,997	1,961	1,986
07/31/2015	1,998	2,047	1,991.04	2,047
08/03/2015	2,042	2,048	2,017	2,030
08/04/2015	2,030	2,039	2,013	2,033
08/05/2015	2,037	2,055	2,024	2,054
08/06/2015	2,056	2,103	2,035.52	2,089
08/07/2015	2,082	2,088	2,043	2,084
08/10/2015	2,095	2,114	2,075	2,106
08/11/2015	2,106	2,106	2,074	2,089
08/12/2015	2,066	2,073	2,031	2,052
08/13/2015	2,078	2,094	2,054	2,075
08/14/2015	2,082	2,109	2,079	2,105
08/17/2015	2,126	2,137.76	2,080	2,121
08/18/2015	2,129	2,156	2,065	2,084
08/19/2015	2,085	2,149	2,070	2,135
08/20/2015	2,117	2,142	2,104	2,118
08/21/2015	2,085	2,111	2,042	2,045
08/24/2015	1,975	2,000	1,921	1,967
08/25/2015	1,984	2,060	1,968	2,058
08/26/2015	2,036	2,043	1,989	2,003
08/27/2015	2,047	2,060	2,026	2,060
08/28/2015	2,060	2,103.63	2,043	2,103
09/01/2015	2,062	2,087	2,006	2,042
09/02/2015	2,041	2,087	2,019	2,083
09/03/2015	2,097	2,136	2,097	2,105
09/04/2015	2,074	2,082	2,050	2,071
09/07/2015	2,091	2,101	2,050.44	2,074
09/08/2015	2,083	2,103.8	2,077	2,083
09/09/2015	2,126	2,132	2,092	2,100
09/10/2015	2,079	2,135	2,078.88	2,124
09/11/2015	2,123	2,129	2,082	2,111
09/14/2015	2,117	2,139	2,091	2,100
09/15/2015	2,106	2,110.12	2,072	2,085
09/16/2015	2,102	2,106	2,073	2,081
09/17/2015	2,087	2,099	2,069	2,082
09/18/2015	2,077	2,100	2,061.45	2,077
09/21/2015	2,066	2,113	2,066	2,085
09/22/2015	2,082	2,095	2,036.36	2,041
09/23/2015	2,040	2,081	2,025	2,074
09/24/2015	2,075	2,100	2,073	2,090
09/25/2015	2,124	2,131.05	2,105	2,130
09/28/2015	2,122	2,133	2,107	2,109
09/29/2015	2,085	2,085	1,998	1,999
09/30/2015	2,038	2,043	1,998	2,008
10/01/2015	2,021	2,041	2,021	2,037
10/02/2015	2,041	2,067	1,975	2,003
10/05/2015	2,033	2,055.71	2,025	2,051
10/06/2015	2,060	2,074	2,037	2,049
10/07/2015	2,062	2,086	1,985	1,989
10/08/2015	1,996	2,011.8	1,990	2,004
10/09/2015	2,022	2,034	1,941	1,947
10/12/2015	1,950	1,962	1,905.3	1,936
10/13/2015	1,943	1,975	1,935	1,968
10/14/2015	1,953	1,955.31	1,901	1,907
10/15/2015	1,918	1,958	1,902.1	1,953
10/16/2015	1,953	1,962	1,931	1,956
10/19/2015	1,959	1,970	1,949	1,970
10/20/2015	1,969	1,994	1,958	1,979
10/21/2015	1,991	2,007	1,975	1,990
10/22/2015	1,993	1,998	1,965	1,970
10/23/2015	1,981	2,024	1,969	2,024
10/26/2015	2,020	2,037	1,982	2,032
10/27/2015	2,029	2,039	2,003	2,005
10/28/2015	2,013	2,030	1,998	2,008
10/29/2015	2,011	2,019	1,972	1,984
10/30/2015	1,989	2,002	1,966.64	1,994
11/02/2015	1,969	1,988	1,943	1,968
11/03/2015	1,955	1,961.8	1,910.31	1,921
11/04/2015	1,941	1,949.84	1,857	1,859
11/05/2015	1,868	1,925	1,859	1,900
11/06/2015	1,895	1,921	1,880	1,880
11/09/2015	1,875	1,882	1,820	1,859
11/10/2015	1,870	1,892	1,842	1,875
11/11/2015	1,874	1,883	1,832.51	1,857
11/12/2015	1,857	1,875	1,840	1,847
11/13/2015	1,845	1,854	1,799	1,806
11/16/2015	1,802	1,836	1,797	1,826
11/17/2015	1,846	1,884	1,843	1,865
11/18/2015	1,860	1,871	1,843	1,865
11/19/2015	1,874	1,875	1,826	1,840
11/20/2015	1,853	1,867	1,829	1,832
11/23/2015	1,827	1,836	1,815	1,816
11/24/2015	1,817	1,819.12	1,772	1,782
11/25/2015	1,794	1,896	1,794	1,836
11/26/2015	1,846	1,869	1,816	1,865
11/27/2015	1,850	1,879	1,846.07	1,877
11/30/2015	1,877	1,918	1,855	1,915
12/01/2015	1,925	1,950	1,917	1,926
12/02/2015	1,927	1,943	1,920.24	1,942
12/03/2015	1,944	1,982	1,921	1,926
12/04/2015	1,920	1,957	1,911.8	1,944
12/07/2015	1,944	1,983	1,944	1,971
12/08/2015	1,971	1,979	1,941	1,951
12/09/2015	1,949	1,968	1,943	1,943
12/10/2015	1,933	1,947	1,930	1,938
12/11/2015	1,928	1,944	1,903.9	1,907
12/14/2015	1,917	1,942.9	1,902	1,903
12/15/2015	1,922	1,978	1,911	1,970
12/16/2015	1,970	1,979	1,942	1,952
12/17/2015	1,984	1,992	1,938	1,954
12/18/2015	1,947	1,955	1,929.3	1,945
12/21/2015	1,944	1,972	1,939.2	1,944
12/22/2015	1,962	1,972	1,950	1,969
12/23/2015	1,984	1,988.2	1,951	1,985
12/24/2015	1,996	1,996	1,966	1,973
12/29/2015	1,985	2,041	1,982	2,040
12/30/2015	2,030	2,051	2,023	2,038
12/31/2015	2,045	2,057.05	2,025	2,027

Menu

Create your free account now!

PSN.L: Persimmon Plc Historical Data

2015 Historical Chart

Average

Low

High