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

2023 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 1,208.2849
CLOSE 1,209.2307

Low

LOW 925

High

HIGH 1,531
DATEOPENHIGHLOWCLOSE
01/03/20231,230.51,291.251,2301,272.5
01/04/20231,285.51,3161,273.11,316
01/05/20231,3011,3281,296.51,316
01/06/20231,3361,340.291,302.51,325
01/09/20231,334.51,340.51,2951,295
01/10/20231,2951,302.51,275.51,279
01/11/20231,269.51,296.51,244.51,296.5
01/12/20231,3051,421.51,2911,404.5
01/13/20231,400.51,4161,3751,416
01/16/20231,4181,451.751,4101,438.5
01/17/20231,4411,442.891,4151,427.5
01/18/20231,439.51,464.51,4151,460
01/19/20231,4501,4571,3791,379
01/20/20231,385.51,394.281,3651,373.5
01/23/20231,3741,4041,372.131,395
01/24/20231,4071,421.51,398.351,407
01/25/20231,4101,4181,3991,405.5
01/26/20231,4161,4261,4021,407.5
01/27/20231,4181,451.51,4021,443.5
01/30/20231,437.51,4461,4131,422
01/31/20231,4161,4211,3851,412
02/01/20231,3751,4261,3601,409.5
02/02/20231,4311,5311,4271,531
02/03/20231,509.51,510.881,458.51,487.5
02/06/20231,4791,486.51,441.51,450
02/07/20231,462.51,4681,4461,464.5
02/08/20231,4651,521.51,4651,493.5
02/09/20231,507.51,5111,4791,504
02/10/20231,499.51,5021,458.351,491
02/13/20231,463.51,473.51,4301,436
02/14/20231,442.51,464.51,409.51,409.5
02/15/20231,426.51,458.51,416.751,450
02/16/20231,4591,4621,4201,431.5
02/17/20231,4291,4511,415.51,436
02/20/20231,4461,4701,442.51,467
02/21/20231,479.51,479.51,413.51,415
02/22/20231,409.51,4271,393.51,415.5
02/23/20231,417.51,4331,405.51,408.5
02/24/20231,415.51,4251,3951,395
02/27/20231,4121,4381,4111,438
02/28/20231,4271,4531,4181,452.5
03/01/20231,3271,355.41,275.51,277.5
03/02/20231,2701,2931,2281,234
03/03/20231,2421,2901,2361,283.5
03/06/20231,287.51,3031,266.51,299.5
03/07/20231,2711,303.51,2711,294
03/08/20231,2901,2951,2701,278.5
03/09/20231,2781,287.51,256.51,256.5
03/10/20231,241.51,260.51,220.51,238
03/13/20231,240.51,2481,2021,222.5
03/14/20231,2191,2541,2121,229.5
03/15/20231,2291,2621,209.51,214.5
03/16/20231,215.51,247.51,215.51,247
03/17/20231,244.51,261.51,2071,211
03/20/20231,204.51,222.51,181.51,211
03/21/20231,223.51,241.851,2231,232
03/22/20231,234.51,240.351,2251,229
03/23/20231,234.51,2421,218.51,219.5
03/24/20231,214.51,216.381,192.841,200
03/27/20231,217.51,227.51,2091,209.5
03/28/20231,2181,225.51,1871,201
03/29/20231,205.51,245.51,1991,236.5
03/30/20231,246.51,271.51,243.561,270
03/31/20231,269.51,275.51,250.051,256
04/03/20231,264.51,273.51,246.51,256
04/04/20231,2671,2671,232.051,239.5
04/05/20231,2401,242.51,2041,204
04/06/20231,2081,2391,2081,233
04/11/20231,2481,2721,2481,266
04/12/20231,2701,295.51,2681,276.5
04/13/20231,2851,294.261,222.51,232.5
04/14/20231,237.51,278.51,234.51,274
04/17/20231,2801,289.51,270.51,278
04/18/20231,2811,2911,2631,287
04/19/20231,2801,2801,263.51,273
04/20/20231,282.51,282.51,2341,249
04/21/20231,2511,2581,237.51,254.5
04/24/20231,257.51,262.51,2491,251
04/25/20231,2501,2501,230.51,236
04/26/20231,2571,320.51,242.351,296.5
04/27/20231,2901,3001,275.751,282.5
04/28/20231,2901,321.51,279.51,314
05/02/20231,3371,415.381,326.71,386.5
05/03/20231,386.51,3961,369.771,371.5
05/04/20231,3751,3821,356.751,359.5
05/05/20231,368.51,3901,3601,367.5
05/09/20231,364.51,367.51,3341,335.5
05/10/20231,339.51,347.51,332.51,339
05/11/20231,341.51,3471,300.51,304
05/12/20231,319.51,337.51,307.471,337.5
05/15/20231,336.51,344.251,329.51,336.5
05/16/20231,3351,3591,334.651,341.5
05/17/20231,330.51,3361,314.51,319.5
05/18/20231,329.51,3631,329.11,343
05/19/20231,3441,3481,3061,307
05/22/20231,3071,313.51,3011,308
05/23/20231,3051,309.51,283.71,286
05/24/20231,2381,249.471,210.751,215
05/25/20231,217.51,2311,208.51,219.5
05/26/20231,217.51,226.51,1941,226
05/30/20231,224.51,236.51,2111,215.5
05/31/20231,2101,210.51,1961,201.5
06/01/20231,2061,228.51,199.431,222.5
06/02/20231,226.51,261.51,220.51,252.5
06/05/20231,2541,265.21,247.51,247.5
06/06/20231,2401,250.51,2331,250.5
06/07/20231,2491,2491,221.51,227.5
06/08/20231,2281,238.51,2141,219.5
06/09/20231,2241,227.51,199.51,213
06/12/20231,2251,228.971,2141,220.5
06/13/20231,228.51,228.631,1661,167
06/14/20231,161.51,1791,1571,168.5
06/15/20231,1621,1871,1621,182
06/16/20231,2001,2121,1861,186
06/19/20231,182.51,195.071,1611,178
06/20/20231,172.51,189.011,169.51,183
06/21/20231,1681,1681,1341,134
06/22/20231,1211,1361,0861,103.5
06/23/20231,078.51,087.981,0591,059
06/26/20231,066.51,069.51,0431,062
06/27/20231,063.51,063.51,031.51,045
06/28/20231,043.51,052.531,039.51,041
06/29/20231,0401,0421,011.51,018
06/30/20231,025.51,043.51,0211,025.5
07/03/20231,0321,0411,0251,029
07/04/20231,0151,0341,004.51,031
07/05/20231,027.51,029.141,012.51,015.5
07/06/20231,0051,012.5962.6968.6
07/07/2023965.6976953974.6
07/10/2023966993.2957993.2
07/11/2023998.61,009992.81,008.5
07/12/20231,0111,055.751,003.51,051
07/13/20231,0391,0551,021.51,049.5
07/14/20231,041.51,071.51,0401,060.5
07/17/20231,056.51,061.51,037.51,047
07/18/20231,0461,1041,036.51,092
07/19/20231,159.51,2011,148.51,182.5
07/20/20231,185.51,2421,1801,181.5
07/21/20231,191.51,192.941,1671,169
07/24/20231,163.51,194.51,163.51,187
07/25/20231,182.51,2081,179.51,208
07/26/20231,2021,212.51,1821,203.5
07/27/20231,208.51,221.51,1681,185
07/28/20231,179.51,184.51,163.51,174.5
07/31/20231,1701,179.51,1541,159
08/01/20231,155.51,1701,140.51,156
08/02/20231,1441,161.51,1381,140
08/03/20231,1311,151.081,119.51,139
08/04/20231,1291,157.51,1261,147
08/07/20231,1451,147.51,131.51,142.5
08/08/20231,132.51,1541,127.51,133.5
08/09/20231,1341,142.271,114.51,123.5
08/10/20231,125.51,1821,1231,148.5
08/11/20231,1371,1431,1221,129.5
08/14/20231,1161,1271,081.51,095.5
08/15/20231,091.51,097.51,0681,072
08/16/20231,066.51,082.981,051.51,058.5
08/17/20231,045.51,057.51,0281,028
08/18/20231,021.51,029.51,0061,022
08/21/2023990.61,060.25975983
08/22/2023988.4995.6982.07984.8
08/23/20239881,007985.61,002.5
08/24/20231,012.51,026.5994994
08/25/2023990.41,002.65982.4987
08/29/2023995.61,045.24992.061,039
08/30/20231,0431,0681,0401,062.5
08/31/20231,0591,080.661,057.751,066
09/01/20231,0711,074.51,053.51,059
09/04/20231,0691,080.521,051.51,054.5
09/05/20231,049.51,0601,039.761,043.5
09/06/20231,0341,0401,016.51,030.5
09/07/20231,022.51,035.51,0161,016
09/08/20231,020.51,023.51,0051,018
09/11/20231,0061,0631,0061,037
09/12/20231,042.51,0501,019.51,023
09/13/20231,0171,067.51,0161,064
09/14/20231,0721,073.51,0501,071.5
09/15/20231,094.51,1061,0711,079
09/18/20231,079.51,0841,029.51,029.5
09/19/20231,031.51,046.51,0311,046.5
09/20/20231,0951,1151,0791,100
09/21/20231,0801,1491,077.251,092
09/22/20231,086.51,1201,082.51,103.5
09/25/20231,1001,1161,0911,110
09/26/20231,1071,118.51,098.51,098.5
09/27/20231,1021,1061,082.51,082.5
09/28/20231,0801,088.51,050.51,052
09/29/20231,057.51,0951,056.51,077.5
10/02/20231,085.51,0931,0331,037
10/03/20231,036.51,0501,0181,018
10/04/20231,0051,028.461,001.761,008.5
10/05/20231,0101,033.51,009.51,026.5
10/06/20231,032.51,054.51,0181,045
10/09/20231,0461,0501,0221,029.5
10/10/20231,0401,068.61,020.51,066
10/11/20231,055.51,0761,0471,062
10/12/20231,0391,063.51,032.51,035
10/13/20231,0241,063.51,0111,013
10/16/20231,013.51,0381,013.51,032
10/17/20231,021.51,072.59981,069.5
10/18/20231,071.51,077983997.4
10/19/20239871,001.45971.6980
10/20/2023965.6984.6959973.4
10/23/2023976981.4947.4972.6
10/24/2023972976925971.2
10/25/2023970.6970.6943.6960.4
10/26/2023946.6978925978
10/27/2023983.8995.8971.2985.2
10/30/2023992.21,016.5987.21,004
10/31/20231,0021,033987.21,016
11/01/20231,023.51,0331,002.51,032
11/02/20231,0521,0821,0231,072
11/03/20231,0781,1351,0621,115.5
11/06/20231,1121,120.51,081.281,081.5
11/07/20231,0841,155.041,0751,145.5
11/08/20231,1301,1621,1201,143
11/09/20231,142.51,176.51,1351,176.5
11/10/20231,158.51,1651,1291,149
11/13/20231,153.51,1711,137.51,170.5
11/14/20231,1731,2411,161.51,239.5
11/15/20231,257.51,295.51,2321,236.5
11/16/20231,234.51,2441,2131,215
11/17/20231,202.51,240.81,202.51,240
11/20/20231,2301,2511,2281,251
11/21/20231,2261,265.51,2261,247
11/22/20231,257.51,2721,2301,251.5
11/23/20231,2411,2761,232.51,253
11/24/20231,2511,261.51,2401,257
11/27/20231,2471,2691,2441,261.5
11/28/20231,2521,272.51,227.51,246.5
11/29/20231,2431,262.51,241.51,259
11/30/20231,2521,2681,249.51,251.5
12/01/20231,258.51,2861,2561,277.5
12/04/20231,2731,295.51,267.51,281.5
12/05/20231,2661,295.51,2661,275.5
12/06/20231,2781,3041,2671,298.5
12/07/20231,3051,313.851,236.51,308.5
12/08/20231,3111,3201,292.51,309.5
12/11/20231,3071,3171,296.51,311.5
12/12/20231,3111,326.51,2861,288.5
12/13/20231,302.51,3241,285.51,285.5
12/14/20231,331.51,3711,330.51,358
12/15/20231,366.51,384.51,3491,361
12/18/20231,3451,369.51,3321,349.5
12/19/20231,352.51,375.51,3401,359.5
12/20/20231,4031,4251,3511,385
12/21/20231,3711,3881,362.51,372.5
12/22/20231,360.51,388.51,349.51,388.5
12/27/20231,3921,4021,377.51,390
12/28/20231,393.51,3971,374.251,383.5
12/29/20231,386.51,3931,377.51,389