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

2021 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 2,877.9883
CLOSE 2,875.6877

Low

LOW 2,476

High

HIGH 3,272
DATEOPENHIGHLOWCLOSE
01/04/20212,8392,8392,6852,720
01/05/20212,6892,769.582,679.182,725
01/06/20212,7622,8072,7122,792
01/07/20212,8332,859.82,7752,804
01/08/20212,8452,8912,8142,871
01/11/20212,8712,8792,7972,808
01/12/20212,8202,829.782,7412,785
01/13/20212,7882,7972,6122,612
01/14/20212,6492,698.432,629.582,670
01/15/20212,6552,6972,6472,690
01/18/20212,6952,7602,6882,715
01/19/20212,7302,7652,6992,715
01/20/20212,7252,7802,7212,733
01/21/20212,7462,7772,7202,729
01/22/20212,7182,7502,6732,716
01/25/20212,7092,7502,6572,685
01/26/20212,6852,7182,652.422,676
01/27/20212,6582,6862,6012,641
01/28/20212,6402,6562,5882,613
01/29/20212,5642,6122,5312,551
02/01/20212,5762,6702,5532,637
02/02/20212,6542,668.92,6252,659
02/03/20212,7302,7472,6872,700
02/04/20212,6952,788.172,6862,736
02/05/20212,7412,8052,7372,765
02/08/20212,7852,8162,7532,766
02/09/20212,7692,800.262,7592,783
02/10/20212,8052,8192,6672,704
02/11/20212,7012,7452,6642,730
02/12/20212,7242,761.162,710.62,722
02/15/20212,7432,8382,7352,838
02/16/20212,8502,8732,793.622,818
02/17/20212,8372,8372,7312,759
02/18/20212,7472,7802,7392,772
02/19/20212,7862,7972,7402,773
02/22/20212,7362,7762,6932,768
02/23/20212,7862,8072,6992,725
02/24/20212,7102,7802,7102,764
02/25/20212,7632,7742,6542,671
02/26/20212,6152,6762,5812,590
03/01/20212,6502,786.542,6482,729
03/02/20212,7142,7652,7042,710
03/03/20212,7102,8952,677.62,895
03/04/20212,8722,9342,8462,934
03/05/20212,8912,977.972,8562,906
03/08/20212,9393,0742,8833,074
03/09/20213,0713,0893,026.873,060
03/10/20213,0483,1133,0273,105
03/11/20213,0053,0072,9372,986
03/12/20212,9502,9702,9182,944
03/15/20212,9582,9762,9172,951
03/16/20212,9723,0502,9543,016
03/17/20213,0153,0362,974.842,975
03/18/20212,9222,9532,9002,953
03/19/20212,9322,9792,8952,952
03/22/20212,9492,9682,9242,939
03/23/20212,9192,9912,9192,977
03/24/20212,9592,9772,9332,945
03/25/20212,9343,0292,9343,021
03/26/20213,0313,0472,9913,021
03/29/20212,9923,0002,9242,927
03/30/20212,9312,9922,9122,976
03/31/20212,9772,9942,9162,940
04/01/20212,9643,031.262,9573,024
04/06/20213,0503,1063,0223,092
04/07/20213,1373,1993,1243,173
04/08/20213,1773,192.283,1323,165
04/09/20213,1763,243.223,1653,210
04/12/20213,2073,215.723,1253,137
04/13/20213,1193,182.073,1163,176
04/14/20213,1743,183.173,1293,161
04/15/20213,1673,223.43,1483,209
04/16/20213,2393,2483,1843,201
04/19/20213,2053,2233,1653,185
04/20/20213,1853,2063,128.793,139
04/21/20213,1603,1733,1253,130
04/22/20213,1923,194.473,123.663,156
04/23/20213,1703,1783,124.13,178
04/26/20213,1823,2093,143.243,152
04/27/20213,1513,1683,1333,147
04/28/20213,2113,2323,1423,144
04/29/20213,1403,1753,127.893,132
04/30/20213,141.033,165.863,1083,132
05/04/20213,1873,2113,0663,074
05/05/20213,0913,1353,081.633,131
05/06/20213,1473,1743,1283,166
05/07/20213,1953,2063,1533,199
05/10/20213,2253,247.983,1583,181
05/11/20213,1503,1603,0943,103
05/12/20213,0963,1423,0903,092
05/13/20213,0523,0813,0123,075
05/14/20213,1443,1553,1073,147
05/17/20213,1613,177.393,1083,108
05/18/20213,1523,1523,1003,109
05/19/20213,0703,083.83,0043,046
05/20/20213,0753,0893,0243,064
05/21/20213,0663,0863,0333,066
05/24/20213,0743,0853,044.523,070
05/25/20213,0713,0823,0363,065
05/26/20213,0643,1553,0573,127
05/27/20213,1463,1543,0593,085
05/28/20213,1103,188.373,0903,160
06/01/20213,1813,252.653,1813,238
06/02/20213,2313,2513,1983,228
06/03/20213,2303,2413,1553,170
06/04/20213,1653,1783,1413,151
06/07/20213,1453,2723,1453,236
06/08/20213,2313,2573,2243,224
06/09/20213,2023,2093,1073,113
06/10/20213,1273,129.173,0443,058
06/11/20213,0533,0843,0353,071
06/14/20213,1003,136.083,0813,105
06/15/20213,1243,1243,0823,091
06/16/20213,1053,1173,0543,085
06/17/20213,0243,0893,0243,089
06/18/20213,0903,1152,9803,007
06/21/20212,9873,049.442,9653,038
06/22/20213,0513,0653,0163,027
06/23/20213,0263,0322,9642,975
06/24/20212,9843,0102,9422,956
06/25/20212,9552,9662,886.642,958
06/28/20212,9522,9552,9232,935
06/29/20212,9253,0062,9252,981
06/30/20212,9883,001.622,9312,958
07/01/20212,9813,0382,9723,020
07/02/20213,0503,0803,0103,021
07/05/20213,0203,0633,002.953,063
07/06/20213,0393,0743,0233,033
07/07/20213,0423,0973,0423,070
07/08/20213,0553,1002,8862,923
07/09/20212,9443,004.52,9343,004
07/12/20213,0143,0162,9412,977
07/13/20212,9833,0222,9632,984
07/14/20212,9623,0182,9523,018
07/15/20212,9983,0082,9312,936
07/16/20212,9602,991.552,9362,952
07/19/20212,9132,925.982,863.92,897
07/20/20212,9182,9662,8922,939
07/21/20212,9563,0252,9443,011
07/22/20212,9352,949.352,8812,881
07/23/20212,9002,9132,859.812,893
07/26/20212,8792,9292,8732,896
07/27/20212,8862,8862,833.312,873
07/28/20212,8822,9282,8642,877
07/29/20212,9002,9372,8772,926
07/30/20212,8962,9222,8722,904
08/02/20212,9262,9602,9082,912
08/03/20212,9122,9402,8902,893
08/04/20212,9172,9412,8762,884
08/05/20212,8672,8872,839.462,879
08/06/20212,8772,9152,8512,915
08/09/20212,9002,9052,8362,864
08/10/20212,8522,9232,8372,915
08/11/20212,9252,9432,9022,915
08/12/20212,9072,9302,8902,899
08/13/20212,8992,9322,8992,905
08/16/20212,8682,9012,8562,901
08/17/20212,8852,9272,8582,868
08/18/20212,8712,9102,7672,910
08/19/20212,8712,9272,8372,845
08/20/20212,8732,878.22,8092,846
08/23/20212,8752,8972,8122,812
08/24/20212,8312,8742,8222,874
08/25/20212,8712,9092,862.822,868
08/26/20212,8572,9052,841.962,883
08/27/20212,8812,8962,8662,891
08/31/20212,9192,9402,865.822,940
09/01/20212,9422,9742,9302,937
09/02/20212,9272,9592,8732,876
09/03/20212,8922,9052,8522,870
09/06/20212,8862,8972,8592,878
09/07/20212,8842,8902,8142,831
09/08/20212,8152,8152,7132,717
09/09/20212,6942,757.352,6662,740
09/10/20212,7472,7542,7132,740
09/13/20212,7522,8172,7472,794
09/14/20212,7822,8022,754.582,771
09/15/20212,7852,7972,7512,776
09/16/20212,7892,8072,7552,791
09/17/20212,8152,8222,7772,781
09/20/20212,7502,7672,7162,746
09/21/20212,7662,7772,7432,773
09/22/20212,7942,8062,7842,800
09/23/20212,8202,8332,7572,757
09/24/20212,7502,7562,7102,747
09/27/20212,7712,7812,7212,721
09/28/20212,7182,7262,6382,638
09/29/20212,6432,6792,6432,659
09/30/20212,6862,6932,659.622,668
10/01/20212,6352,6392,5942,605
10/04/20212,6082,6232,5902,590
10/05/20212,5992,6052,5662,574
10/06/20212,5472,5472,4762,514
10/07/20212,5512,5722,5162,538
10/08/20212,5552,563.052,5132,544
10/11/20212,5352,5782,5252,557
10/12/20212,5242,5712,5242,565
10/13/20212,5702,6812,5702,657
10/14/20212,6582,6862,6462,680
10/15/20212,6912,6992,675.942,692
10/18/20212,6902,6952,628.632,657
10/19/20212,6722,6752,6452,670
10/20/20212,6682,6782,6222,649
10/21/20212,6402,656.932,6132,624
10/22/20212,6362,639.652,585.132,610
10/25/20212,6172,6292,5982,629
10/26/20212,6262,709.482,622.952,693
10/27/20212,6772,7412,6632,737
10/28/20212,7302,7452,695.472,721
10/29/20212,7012,7272,6872,721
11/01/20212,7342,7342,6292,666
11/02/20212,6682,7002,6582,676
11/03/20212,6722,6762,639.252,665
11/04/20212,6702,7492,5952,712
11/05/20212,7142,7412,667.662,683
11/08/20212,6872,7242,6492,721
11/09/20212,7212,7352,6182,650
11/10/20212,6552,7032,6442,703
11/11/20212,6972,7422,6902,721
11/12/20212,7252,7792,723.792,727
11/15/20212,7192,7232,675.912,695
11/16/20212,7052,7212,6652,708
11/17/20212,6842,725.232,6712,690
11/18/20212,7412,828.082,705.862,819
11/19/20212,8092,829.22,7512,786
11/22/20212,7902,8082,751.572,779
11/23/20212,7582,8132,7562,773
11/24/20212,7682,840.142,764.952,822
11/25/20212,8402,848.682,8082,847
11/26/20212,7742,8172,7302,730
11/29/20212,7692,8202,7512,759
11/30/20212,7342,7762,677.962,737
12/01/20212,7602,8162,7432,816
12/02/20212,7722,8102,7722,787
12/03/20212,8172,846.12,7962,806
12/06/20212,8062,8192,7392,771
12/07/20212,7992,8282,7632,819
12/08/20212,8362,9012,8302,855
12/09/20212,8742,875.992,812.442,838
12/10/20212,8292,8552,8022,809
12/13/20212,8122,840.932,7912,808
12/14/20212,8242,8452,7932,793
12/15/20212,8052,8152,7572,758
12/16/20212,7962,8012,7302,730
12/17/20212,7262,7782,7262,747
12/20/20212,7002,722.182,6722,694
12/21/20212,7232,7892,7132,754
12/22/20212,7602,8182,7502,818
12/23/20212,8342,8482,8252,827
12/24/20212,8222,8572,8222,831
12/29/20212,8762,906.182,8592,879
12/30/20212,8772,897.22,8572,857
12/31/20212,8002,872.452,8002,856