Skip to main content

Menu

Select a tool from the sidebar

Create your free account now!

Sign in to customize and use tools on the sidebar.

Sign InCreate free account
Persimmon Plc logo
PSN.L
Persimmon Plc
13:26:20
1040 £
0.0000 (%0.00)
Previous Close: 1050
Day Low₺1035
Day High₺1048.5
Bid
Ask
Overview
Technicals
Financial Statements
Comments
Archive

PSN.L: Persimmon Plc Historical Data

2020 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 2,517.4488
CLOSE 2,517.4803

Low

LOW 1,367.5

High

HIGH 3,328
DATEOPENHIGHLOWCLOSE
01/02/20202,7132,7432,698.652,730
01/03/20202,6902,733.682,6722,686
01/06/20202,6922,693.672,6552,689
01/07/20202,7072,7542,6982,727
01/08/20202,7192,7342,6872,723
01/09/20202,7372,7452,698.62,730
01/10/20202,7492,7592,7062,706
01/13/20202,7362,7662,7192,735
01/14/20202,7142,8052,7062,796
01/15/20202,8042,8612,763.892,807
01/16/20202,8192,878.152,8052,850
01/17/20202,8502,893.412,8422,891
01/20/20202,8882,9502,8882,948
01/21/20202,9282,9772,9172,977
01/22/20203,0403,0622,962.993,001
01/23/20203,0003,0332,9833,015
01/24/20203,0483,0753,027.483,049
01/27/20203,0203,0272,9712,993
01/28/20203,0123,0272,9853,027
01/29/20203,0333,0423,0083,011
01/30/20202,9873,0472,9773,040
01/31/20203,0553,0793,0333,053
02/03/20203,0833,1073,0583,094
02/04/20203,1583,174.63,0793,138
02/05/20203,1393,2013,0973,100
02/06/20203,1253,1353,0433,051
02/07/20203,0623,0643,0113,043
02/10/20203,0483,101.53,041.273,077
02/11/20203,0863,1393,0863,124
02/12/20203,1393,1993,1063,199
02/13/20203,1923,203.183,1503,181
02/14/20203,1883,2503,1883,230
02/17/20203,2493,2713,2343,247
02/18/20203,2313,2763,2153,243
02/19/20203,2703,309.213,2563,298
02/20/20203,2793,3283,2613,261
02/21/20203,2473,3223,2373,282
02/24/20203,2103,2273,1603,184
02/25/20203,1873,2333,0863,087
02/26/20203,0773,100.812,9953,078
02/27/20202,9953,020.622,8452,883
02/28/20202,7962,8832,737.022,839
03/02/20202,8952,9272,774.52,841
03/03/20202,8903,0192,8902,942
03/04/20202,9413,0192,9092,972
03/05/20202,8762,8802,7562,766
03/06/20202,7192,7312,6182,692
03/09/20202,4892,5862,4502,483
03/10/20202,5282,5982,4622,467
03/11/20202,5312,595.492,4352,435
03/12/20202,2712,2772,1252,143
03/13/20202,2322,2832,0132,042
03/16/20201,8701,922.51,726.51,826
03/17/20201,8801,892.311,569.781,743.5
03/18/20201,689.51,697.51,521.221,546
03/19/20201,514.51,561.51,367.51,534.5
03/20/20201,5971,7341,5501,678.5
03/23/20201,5721,6721,504.51,582
03/24/20201,6531,691.51,535.51,691.5
03/25/20201,6921,9501,599.51,950
03/26/20201,9202,0791,8412,079
03/27/20201,9952,0181,809.51,850
03/30/20201,8451,909.331,7361,824.5
03/31/20201,848.51,935.931,780.51,916.5
04/01/20201,837.51,8811,695.51,708
04/02/20201,7051,739.51,6761,676.5
04/03/20201,6751,714.491,6021,622.5
04/06/20201,666.51,860.51,659.51,827
04/07/20201,896.52,0561,8721,956
04/08/20201,910.52,0251,8902,025
04/09/20202,0722,1732,0352,111
04/14/20202,1472,1571,9731,973
04/15/20201,9711,9731,8221,839
04/16/20201,8431,9311,822.51,889
04/17/20201,968.52,0501,9261,998
04/20/20202,0232,0231,9131,955
04/21/20201,914.51,9881,888.411,933
04/22/20201,945.52,0341,940.52,020
04/23/20202,0422,2312,0422,189
04/24/20202,1472,2202,1132,193
04/27/20202,2252,274.62,1162,130
04/28/20202,1322,2202,1142,210
04/29/20202,2102,3342,1572,272
04/30/20202,2962,3152,178.292,205
05/01/20202,1612,230.872,1462,206
05/04/20202,1712,2452,1282,201
05/05/20202,2462,2462,1922,212
05/06/20202,2122,2762,1862,250
05/07/20202,2512,3052,2332,282
05/11/20202,3132,3192,1982,218
05/12/20202,2092,2562,1002,180
05/13/20202,2002,2292,1302,151
05/14/20202,1132,1211,990.52,049
05/15/20202,0522,112.42,0522,099
05/18/20202,1302,2092,1062,209
05/19/20202,2392,254.032,141.442,196
05/20/20202,1782,1922,079.672,120
05/21/20202,1002,1542,0842,128
05/22/20202,0952,1722,0712,164
05/26/20202,2442,3372,2232,327
05/27/20202,3342,3422,2512,269
05/28/20202,3112,3782,2722,340
05/29/20202,3162,3352,275.842,293
06/01/20202,3322,3892,2922,389
06/02/20202,3942,417.792,3252,368
06/03/20202,4082,493.212,367.42,478
06/04/20202,4652,5052,4292,457
06/05/20202,5002,549.892,4962,540
06/08/20202,5202,624.62,481.692,522
06/09/20202,5222,5592,3982,405
06/10/20202,4162,4912,398.642,423
06/11/20202,3632,3962,3062,306
06/12/20202,2722,3892,2242,324
06/15/20202,2532,3032,2312,267
06/16/20202,3422,3962,3012,328
06/17/20202,3292,3932,3212,340
06/18/20202,3152,3432,2852,302
06/19/20202,3202,3472,2922,332
06/22/20202,2992,3702,2962,350
06/23/20202,3762,3912,3242,362
06/24/20202,3482,3482,2492,259
06/25/20202,2612,2752,1812,265
06/26/20202,2902,3022,2412,283
06/29/20202,2592,3262,2592,294
06/30/20202,2992,3112,2582,286
07/01/20202,2962,3062,2492,276
07/02/20202,2912,331.192,2782,305
07/03/20202,3132,3482,2452,259
07/06/20202,3712,4122,335.82,398
07/07/20202,4072,4472,3912,412
07/08/20202,4162,497.022,3742,433
07/09/20202,5342,6202,5092,589
07/10/20202,5772,6462,5492,635
07/13/20202,6812,6832,6412,656
07/14/20202,6062,611.22,5342,543
07/15/20202,5742,6552,5392,613
07/16/20202,6032,6512,5872,627
07/17/20202,6202,6332,5772,629
07/20/20202,6162,6522,6052,614
07/21/20202,6482,6482,5162,527
07/22/20202,5272,5802,5152,580
07/23/20202,5922,5962,5132,530
07/24/20202,4902,503.232,4362,463
07/27/20202,4582,479.522,4252,462
07/28/20202,4672,5712,4672,536
07/29/20202,5402,5402,4542,479
07/30/20202,4832,4832,3782,431
07/31/20202,4292,4692,4022,402
08/03/20202,3972,4832,3732,480
08/04/20202,4952,5082,4252,430
08/05/20202,4592,4742,4382,456
08/06/20202,4472,4682,3642,364
08/07/20202,3652,4202,3332,407
08/10/20202,4222,4542,3702,385
08/11/20202,4012,4362,381.592,403
08/12/20202,4042,4972,3852,466
08/13/20202,4572,5372,4472,514
08/14/20202,5172,550.212,492.432,534
08/17/20202,5422,6182,500.982,613
08/18/20202,6682,8342,659.42,822
08/19/20202,8272,855.62,7212,752
08/20/20202,7042,7442,675.722,691
08/21/20202,7002,7262,6312,677
08/24/20202,6802,734.82,6732,688
08/25/20202,6882,691.772,619.542,650
08/26/20202,6522,7012,6322,690
08/27/20202,6382,6502,6122,612
08/28/20202,6042,6302,5652,620
09/01/20202,6262,6262,5252,551
09/02/20202,5712,6952,5712,695
09/03/20202,6862,7272,6352,641
09/04/20202,5912,6262,5032,503
09/07/20202,5292,5802,5222,565
09/08/20202,5182,5502,4332,512
09/09/20202,4962,5102,4462,471
09/10/20202,4752,5592,4752,539
09/11/20202,5492,5772,5272,529
09/14/20202,5312,5452,476.482,492
09/15/20202,5002,5562,5002,547
09/16/20202,5502,5732,5112,547
09/17/20202,5312,5432,502.222,517
09/18/20202,5242,5332,4582,496
09/21/20202,4882,4992,2922,317
09/22/20202,3162,3222,2602,271
09/23/20202,2922,3652,2752,326
09/24/20202,3022,4362,2952,417
09/25/20202,4302,4422,364.22,411
09/28/20202,4472,5432,428.072,498
09/29/20202,5062,5192,4402,450
09/30/20202,4342,5062,4302,473
10/01/20202,4942,5202,4452,510
10/02/20202,4792,5372,4742,536
10/05/20202,5702,652.22,530.072,597
10/06/20202,5972,6772,5672,665
10/07/20202,6432,6862,6002,615
10/08/20202,6312,6592,6012,621
10/09/20202,6232,6472,5652,586
10/12/20202,5662,6272,5632,594
10/13/20202,5942,6132,5182,543
10/14/20202,5412,6352,5262,581
10/15/20202,5612,5642,4882,526
10/16/20202,5642,5892,5102,510
10/19/20202,5182,5272,494.452,501
10/20/20202,4862,5312,466.62,474
10/21/20202,4812,5012,4372,465
10/22/20202,4532,5522,4342,518
10/23/20202,5142,6012,5032,593
10/26/20202,5402,5872,5002,515
10/27/20202,5132,5132,3772,378
10/28/20202,3392,3662,287.432,314
10/29/20202,3162,3512,2852,314
10/30/20202,3142,3582,3032,336
11/02/20202,3112,3552,249.612,328
11/03/20202,3642,4272,3502,421
11/04/20202,3822,4782,3582,468
11/05/20202,4862,5812,4862,573
11/06/20202,5992,6402,5452,622
11/09/20202,6902,8502,6702,790
11/10/20202,7832,815.712,6152,682
11/11/20202,6842,7762,6692,770
11/12/20202,7482,7942,6972,735
11/13/20202,7102,8422,7062,800
11/16/20202,8092,8472,757.862,794
11/17/20202,7932,8292,7772,819
11/18/20202,8022,9132,8002,913
11/19/20202,9052,930.562,884.482,895
11/20/20202,8602,8892,826.822,882
11/23/20202,8972,9572,8752,877
11/24/20202,8932,916.582,832.752,856
11/25/20202,8692,8782,7852,834
11/26/20202,7762,7772,684.772,689
11/27/20202,6792,7032,605.542,696
11/30/20202,6572,7372,6562,656
12/01/20202,7072,8442,6792,839
12/02/20202,8182,8182,7402,763
12/03/20202,7372,8542,7322,854
12/04/20202,8542,9402,8032,868
12/07/20202,8832,8982,671.412,716
12/08/20202,7052,7792,6672,701
12/09/20202,7072,7742,6802,685
12/10/20202,6752,6852,5142,514
12/11/20202,5222,5372,4322,463
12/14/20202,5412,611.562,5372,584
12/15/20202,6122,6542,5632,654
12/16/20202,6662,7612,651.82,704
12/17/20202,7502,8002,6942,698
12/18/20202,6802,7272,6572,704
12/21/20202,6212,6822,5322,676
12/22/20202,6952,7142,6482,714
12/23/20202,7152,8392,7052,829
12/24/20202,9062,9682,848.82,875
12/29/20202,9302,956.582,8302,854
12/30/20202,8402,8902,8272,831
12/31/20202,8002,8272,752.652,767