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

2022 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 1,857.752
CLOSE 1,853.43

Low

LOW 1,113.5

High

HIGH 2,930
DATEOPENHIGHLOWCLOSE
01/04/20222,9302,9302,8712,883
01/05/20222,8702,9002,8572,877
01/06/20222,8332,8522,8002,800
01/07/20222,8052,8172,7882,794
01/10/20222,7452,7852,6422,650
01/11/20222,6842,693.412,6552,680
01/12/20222,6862,7162,6082,621
01/13/20222,5882,6122,5162,608
01/14/20222,5572,6332,5492,549
01/17/20222,5652,5882,5402,578
01/18/20222,5702,5702,5212,530
01/19/20222,5072,5792,5072,562
01/20/20222,5692,5962,5622,566
01/21/20222,5192,563.252,4982,549
01/24/20222,5242,5322,384.812,390
01/25/20222,4152,4242,3472,363
01/26/20222,3972,4252,3632,369
01/27/20222,3342,3692,3212,351
01/28/20222,3582,3892,3412,361
01/31/20222,4022,4112,3612,394
02/01/20222,4162,4282,3582,388
02/02/20222,3932,4502,3932,417
02/03/20222,4222,4262,387.342,396
02/04/20222,4152,4432,3552,361
02/07/20222,3642,4132,345.652,401
02/08/20222,4012,463.742,3852,436
02/09/20222,4532,498.292,449.742,472
02/10/20222,4772,507.022,4502,450
02/11/20222,4252,4602,4152,449
02/14/20222,4102,448.882,3882,445
02/15/20222,4652,4712,4392,470
02/16/20222,4712,4832,4392,444
02/17/20222,4422,4552,4032,408
02/18/20222,4282,4522,3992,414
02/21/20222,4332,449.282,389.422,408
02/22/20222,3632,4392,3562,405
02/23/20222,4152,4292,3762,382
02/24/20222,2942,3452,2652,274
02/25/20222,3142,3252,2722,325
02/28/20222,2962,4252,2882,413
03/01/20222,4032,4182,3222,322
03/02/20222,3002,4982,2872,370
03/03/20222,3412,4672,3332,340
03/04/20222,3142,3382,2472,298
03/07/20222,2532,343.792,1832,310
03/08/20222,2822,3632,2772,278
03/09/20222,3372,3662,2902,335
03/10/20222,2242,261.582,101.552,120
03/11/20222,1242,185.592,1152,172
03/14/20222,2242,3252,2132,292
03/15/20222,2802,2902,2172,228
03/16/20222,2722,3232,2462,302
03/17/20222,3092,3322,2292,276
03/18/20222,2632,3302,2412,273
03/21/20222,3022,3022,2572,264
03/22/20222,2572,2882,2462,283
03/23/20222,2812,2972,2022,227
03/24/20222,2242,2372,1812,192
03/25/20222,1842,190.852,0962,096
03/28/20222,1092,135.752,0832,093
03/29/20222,0992,164.012,0832,163
03/30/20222,1622,174.252,120.042,147
03/31/20222,1672,1822,1252,151
04/01/20222,1622,2102,1282,148
04/04/20222,1502,2662,1382,210
04/05/20222,2002,2282,180.162,212
04/06/20222,2092,2432,195.742,237
04/07/20222,2482,2482,1712,171
04/08/20222,1992,1992,1592,192
04/11/20222,1882,2022,1572,157
04/12/20222,1442,1922,1182,183
04/13/20222,1812,184.882,122.52,136
04/14/20222,1352,1702,1182,170
04/19/20222,1662,1882,148.352,185
04/20/20222,1922,2152,1732,215
04/21/20222,2222,2742,2082,247
04/22/20222,2472,277.472,2152,215
04/25/20222,1802,211.142,1712,194
04/26/20222,2192,2472,1802,180
04/27/20222,2012,2012,068.92,076
04/28/20222,0892,1282,077.862,090
04/29/20222,1082,1202,081.92,100
05/03/20222,0792,1332,0752,133
05/04/20222,1302,1472,089.682,094
05/05/20222,1382,1432,0942,095
05/06/20222,0882,093.682,0282,039
05/09/20222,0222,0462,0052,032
05/10/20222,0632,1222,0472,075
05/11/20222,0772,0952,0532,087
05/12/20222,0342,099.742,0292,097
05/13/20222,1152,125.042,0972,111
05/16/20222,1192,1192,0722,105
05/17/20222,1192,1522,1062,141
05/18/20222,1512,1602,1162,116
05/19/20222,0922,1052,043.782,083
05/20/20222,1052,1632,1052,120
05/23/20222,1412,1732,129.662,146
05/24/20222,1282,1622,123.62,151
05/25/20222,1592,176.052,1242,161
05/26/20222,1622,2472,1612,242
05/27/20222,2502,2752,2202,237
05/30/20222,2592,275.822,2372,254
05/31/20222,2482,250.942,1392,177
06/01/20222,1802,2022,1732,185
06/06/20222,2322,275.242,2192,246
06/07/20222,2292,2492,2102,230
06/08/20222,2292,235.62,1962,218
06/09/20222,2002,2042,1472,193
06/10/20222,1792,2132,1772,192
06/13/20222,1742,197.932,1062,118
06/14/20222,1362,1762,129.92,150
06/15/20222,1692,217.022,1662,195
06/16/20222,1022,1021,9321,932
06/17/20221,9401,982.411,929.51,937.5
06/20/20221,9401,953.51,8511,851
06/21/20221,856.51,879.051,8451,850
06/22/20221,8431,8431,7941,808
06/23/20221,790.51,8261,7701,826
06/24/20221,827.51,882.421,814.51,871.5
06/27/20221,882.51,916.51,8801,894.5
06/28/20221,900.51,919.821,8921,909
06/29/20221,8871,9231,881.51,915
06/30/20221,8841,8841,817.391,863
07/01/20221,853.51,897.351,8361,874
07/04/20221,8861,899.51,8771,892.5
07/05/20221,9041,914.51,806.891,836
07/06/20221,8511,8791,8421,865
07/07/20221,813.51,8251,740.51,772.5
07/08/20221,7621,7871,734.51,776.5
07/11/20221,755.51,7871,7421,783.5
07/12/20221,774.51,797.51,761.231,797.5
07/13/20221,8001,812.51,744.51,766.5
07/14/20221,7651,775.51,727.51,732
07/15/20221,7191,774.911,717.51,761.5
07/18/20221,7781,803.841,7701,776
07/19/20221,764.51,811.51,7581,811.5
07/20/20221,816.51,8201,7781,799
07/21/20221,809.51,8441,7981,844
07/22/20221,835.51,8631,8221,857.5
07/25/20221,8561,8841,8291,876
07/26/20221,858.51,877.491,825.51,844
07/27/20221,8491,867.51,8391,855
07/28/20221,8651,8821,857.51,882
07/29/20221,8881,913.51,882.51,884
08/01/20221,887.51,910.51,879.51,904
08/02/20221,893.51,8971,8231,825
08/03/20221,8271,877.51,8211,875
08/04/20221,8731,889.51,861.51,889.5
08/05/20221,888.51,899.51,847.51,850.5
08/08/20221,8581,880.51,857.51,864.5
08/09/20221,8671,868.911,813.51,825.5
08/10/20221,8181,890.51,8041,889
08/11/20221,9011,9061,848.751,856
08/12/20221,854.51,8711,8471,847
08/15/20221,8601,861.421,835.51,855.5
08/16/20221,857.51,8661,840.51,849
08/17/20221,823.51,853.51,698.51,704
08/18/20221,719.51,751.51,7131,741
08/19/20221,728.51,741.011,6701,670
08/22/20221,6721,6781,6181,618
08/23/20221,6161,6251,582.51,582.5
08/24/20221,5791,586.871,5311,544
08/25/20221,5441,547.51,462.551,485
08/26/20221,504.51,5271,488.751,497.5
08/30/20221,4921,5311,4921,500.5
08/31/20221,513.51,517.51,468.691,476
09/01/20221,4661,4861,4471,470
09/02/20221,4311,4471,3981,442
09/05/20221,429.51,459.181,416.071,452
09/06/20221,450.51,5221,4481,497
09/07/20221,478.51,5061,457.631,470
09/08/20221,479.51,498.51,451.351,464.5
09/09/20221,4681,5021,4661,502
09/12/20221,489.51,530.51,4831,519.5
09/13/20221,5171,524.51,4601,460
09/14/20221,4551,4661,4161,421
09/15/20221,424.51,4681,4201,452
09/16/20221,4341,4561,428.51,430
09/20/20221,4381,4401,320.51,337
09/21/20221,3711,4201,3521,400
09/22/20221,372.51,401.061,367.51,375.5
09/23/20221,3751,432.51,334.51,350
09/26/20221,3201,3281,254.381,260.5
09/27/20221,275.51,289.51,2031,208
09/28/20221,1871,2501,167.541,250
09/29/20221,2431,250.621,161.51,175
09/30/20221,1861,2391,1821,237.5
10/03/20221,2331,294.621,221.51,277
10/04/20221,2931,327.51,2821,303.5
10/05/20221,3051,328.51,253.51,266.5
10/06/20221,287.51,298.51,2491,262
10/07/20221,2591,2621,2161,216
10/10/20221,204.51,2401,2031,215
10/11/20221,2071,222.481,1951,213.5
10/12/20221,196.51,200.211,113.51,138.5
10/13/20221,1301,229.51,1201,196.5
10/14/20221,214.51,248.51,2061,211
10/17/20221,213.51,284.51,213.51,269.5
10/18/20221,2771,2881,244.751,269.5
10/19/20221,2751,282.51,217.251,233
10/20/20221,216.51,255.51,197.251,239
10/21/20221,229.51,240.51,179.51,218.5
10/24/20221,2291,2731,225.51,273
10/25/20221,2501,302.51,2361,302.5
10/26/20221,302.51,3341,2951,322
10/27/20221,3081,338.51,297.51,321.5
10/28/20221,3091,3171,290.241,312
10/31/20221,304.51,3171,2901,305
11/01/20221,318.51,338.81,310.51,322
11/02/20221,325.51,327.111,2951,321
11/03/20221,2991,3111,277.51,295
11/04/20221,3081,3341,2841,330
11/07/20221,3201,357.51,304.51,323
11/08/20221,2401,265.51,2001,254
11/09/20221,235.51,283.51,233.931,281.5
11/10/20221,266.51,3781,248.51,378
11/11/20221,3841,3921,3451,359
11/14/20221,3651,367.091,322.51,335
11/15/20221,3391,3451,3061,322.5
11/16/20221,3201,321.51,2611,282
11/17/20221,2861,3021,277.51,292
11/18/20221,290.51,3211,2861,299.5
11/21/20221,299.51,307.51,2831,293.5
11/22/20221,293.51,307.51,279.251,296.5
11/23/20221,2981,316.031,2771,314.5
11/24/20221,323.51,3491,317.51,325.5
11/25/20221,2941,328.51,2791,328.5
11/28/20221,281.51,308.021,273.51,279.5
11/29/20221,293.51,302.51,2631,270
11/30/20221,2831,2951,2641,272
12/01/20221,309.51,316.51,2801,285
12/02/20221,286.51,309.51,2751,295.5
12/05/20221,2501,2931,2451,276.5
12/06/20221,2771,281.51,253.51,270
12/07/20221,2611,2761,244.51,271
12/08/20221,264.51,275.061,243.751,273
12/09/20221,2771,293.51,266.91,282
12/12/20221,2801,283.21,2471,252
12/13/20221,260.51,3041,2341,267.5
12/14/20221,261.51,265.551,249.51,257
12/15/20221,244.51,264.51,2351,259.5
12/16/20221,2591,264.251,205.51,213
12/19/20221,217.51,2321,205.51,209
12/20/20221,2031,209.51,183.51,196.5
12/21/20221,2051,239.51,204.51,239.5
12/22/20221,246.51,248.11,225.51,231
12/23/20221,235.51,249.51,2301,237.5
12/28/20221,2501,2621,2471,258
12/29/20221,2521,259.51,2401,255
12/30/20221,2491,2541,2171,217