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

2024 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 1,438.749
CLOSE 1,438.0909

Low

LOW 1,170.5

High

HIGH 1,721.8
DATEOPENHIGHLOWCLOSE
01/02/20241,3961,412.51,371.51,378.5
01/03/20241,3621,375.51,345.51,358
01/04/20241,355.51,3891,352.751,387
01/05/20241,372.51,4001,363.51,397
01/08/20241,391.51,4541,3901,454
01/09/20241,447.51,447.51,391.51,391.5
01/10/20241,4201,481.51,416.51,478.5
01/11/20241,5001,5001,4451,446
01/12/20241,4501,4681,422.51,429
01/15/20241,428.51,450.51,4131,450.5
01/16/20241,4521,4871,449.51,468.5
01/17/20241,4351,4351,385.51,395.5
01/18/20241,4021,427.51,3981,425
01/19/20241,4701,4751,4301,438
01/22/20241,4481,4931,4481,485
01/23/20241,4971,5011,4501,450
01/24/20241,453.51,459.51,433.51,454
01/25/20241,445.51,461.51,440.51,461.5
01/26/20241,465.51,480.51,448.251,472.5
01/29/20241,4601,465.611,439.51,450
01/30/20241,448.51,4601,419.51,457.5
01/31/20241,457.51,469.51,451.51,463
02/01/20241,4491,462.51,4321,442.5
02/02/20241,460.51,475.751,4381,446.5
02/05/20241,4401,454.51,4071,411
02/06/20241,4231,4361,410.251,427
02/07/20241,4431,4641,4061,439
02/08/20241,436.51,449.51,371.51,377
02/09/20241,3721,403.751,3721,400.5
02/12/20241,410.51,4191,399.641,419
02/13/20241,411.51,414.291,3531,361.5
02/14/20241,3821,4211,3821,403.5
02/15/20241,4191,434.51,4101,420.5
02/16/20241,429.51,440.51,4201,422
02/19/20241,423.51,4291,4061,420
02/20/20241,419.51,4431,407.51,428.5
02/21/20241,427.51,435.751,414.451,421
02/22/20241,4331,438.51,4001,414
02/23/20241,4191,4301,4031,412.5
02/26/20241,3731,399.51,3511,379.5
02/27/20241,381.51,384.51,349.51,370.5
02/28/20241,3751,383.51,331.51,331.5
02/29/20241,3401,371.751,3401,363.5
03/01/20241,3801,386.51,361.251,386.5
03/04/20241,3861,4001,367.251,400
03/05/20241,3881,394.51,370.51,385
03/06/20241,387.51,4291,3601,371
03/07/20241,3741,389.51,3631,372.5
03/08/20241,3771,381.241,3451,355
03/11/20241,349.51,3801,3451,374.5
03/12/20241,340.51,352.51,299.471,324
03/13/20241,3131,334.51,296.51,306.5
03/14/20241,307.51,315.751,2841,286
03/15/20241,277.51,295.51,2671,287.5
03/18/20241,289.51,3141,2821,289.5
03/19/20241,2841,2891,258.51,263
03/20/20241,2871,3011,277.811,293.5
03/21/20241,3101,340.51,3031,334
03/22/20241,3351,3481,318.51,336
03/25/20241,3311,3331,300.51,302
03/26/20241,3001,3051,2821,300.5
03/27/20241,3021,306.51,2921,303.5
03/28/20241,3111,3201,301.51,316
04/02/20241,300.51,318.51,2701,270
04/03/20241,2641,300.51,2561,273
04/04/20241,270.51,3011,269.51,293.5
04/05/20241,2751,282.51,268.851,278
04/08/20241,2751,292.51,2721,280.5
04/09/20241,2741,286.51,264.051,277
04/10/20241,293.51,315.51,2581,265.5
04/11/20241,2571,280.51,2561,265.5
04/12/20241,294.51,3131,275.51,282
04/15/20241,286.51,3131,280.251,298.5
04/16/20241,272.51,288.51,265.211,270
04/17/20241,2651,282.51,2611,268.5
04/18/20241,279.51,2941,2701,291.5
04/19/20241,2791,2881,264.251,286
04/22/20241,3021,340.251,3021,317.5
04/23/20241,325.51,3361,298.751,334.5
04/24/20241,342.51,3451,2921,292
04/25/20241,291.51,3231,2741,282.5
04/26/20241,2961,324.51,2961,318
04/29/20241,320.51,328.51,3041,326
04/30/20241,3101,3391,303.51,304
05/02/20241,280.51,3101,280.51,305.5
05/03/20241,318.51,366.51,306.51,366.5
05/07/20241,4031,4241,376.51,414
05/08/20241,417.51,418.51,386.51,406.5
05/09/20241,406.51,4341,393.51,406.5
05/10/20241,4281,440.241,3981,424.5
05/13/20241,422.51,433.51,4011,413.5
05/14/20241,412.51,424.51,3931,408.5
05/15/20241,423.51,471.51,4001,471.5
05/16/20241,472.51,4841,462.51,476.5
05/17/20241,4641,471.51,452.861,470.5
05/20/20241,472.51,4911,4601,460
05/21/20241,455.51,468.51,448.51,455
05/22/20241,411.51,4401,3961,434.5
05/23/20241,443.51,485.51,413.51,471.5
05/24/20241,485.51,4921,4411,481
05/28/20241,4601,4901,427.51,436.5
05/29/20241,4271,4541,426.51,429.5
05/30/20241,4231,452.51,4161,443
05/31/20241,4391,455.51,429.51,445
06/03/20241,4631,4791,4571,471.5
06/04/20241,471.51,4921,4561,484.5
06/05/20241,495.51,502.141,470.51,481.5
06/06/20241,467.51,498.51,467.51,491
06/07/20241,4811,5001,441.51,441.5
06/10/20241,4251,454.451,4251,446
06/11/20241,4691,481.951,4371,442
06/12/20241,4331,5061,4331,498
06/13/20241,4891,494.51,434.51,441
06/14/20241,446.51,446.51,4201,420
06/17/20241,429.51,446.31,4201,422
06/18/20241,4361,439.751,404.51,404.5
06/19/20241,400.51,4151,3491,365
06/20/20241,326.51,373.51,319.51,363
06/21/20241,354.51,3771,348.51,355.5
06/24/20241,357.51,371.51,347.51,365.5
06/25/20241,3601,3681,3441,355
06/26/20241,361.51,3731,3391,348
06/27/20241,339.51,3661,339.51,352
06/28/20241,3621,3661,345.381,352
07/01/20241,357.51,3891,343.51,372
07/02/20241,353.51,403.41,353.51,389.5
07/03/20241,398.51,4211,394.51,421
07/04/20241,4361,444.51,4121,432
07/05/20241,4231,505.51,4231,464
07/08/20241,467.51,489.241,4231,471
07/09/20241,4551,4921,4171,419
07/10/20241,423.51,442.51,403.51,442.5
07/11/20241,433.51,485.41,428.51,484
07/12/20241,4921,4981,471.51,496
07/15/20241,4901,5051,475.51,493.5
07/16/20241,4711,502.51,4711,501
07/17/20241,5001,510.51,4901,501.5
07/18/20241,5111,547.51,4921,536
07/19/20241,5371,539.221,4921,517.5
07/22/20241,5251,5361,505.51,505.5
07/23/20241,5071,510.51,487.911,502
07/24/20241,4881,5271,4691,522
07/25/20241,503.51,536.51,491.51,532.5
07/26/20241,529.51,565.51,527.51,560
07/29/20241,5761,5911,564.51,580
07/30/20241,579.51,596.211,574.751,582
07/31/20241,594.51,612.51,586.51,588.5
08/01/20241,590.51,618.31,5771,588.5
08/02/20241,566.51,5921,541.51,556.5
08/05/20241,5201,5261,474.51,507
08/06/20241,524.51,526.51,481.51,501.5
08/07/20241,519.51,5521,510.51,538.5
08/08/20241,579.51,588.51,543.51,581.5
08/09/20241,5901,606.51,5741,577
08/12/20241,589.51,6001,5771,577.5
08/13/20241,5851,6101,5781,610
08/14/20241,6191,6771,6141,664.5
08/15/20241,670.51,681.51,6591,679.5
08/16/20241,6821,6851,6451,655
08/19/20241,6501,6811,6481,681
08/20/20241,6781,701.51,675.631,683
08/21/20241,6781,7031,6781,701
08/22/20241,698.51,712.51,6881,701
08/23/20241,701.51,711.51,6881,705.5
08/27/20241,7001,702.51,6321,632
08/28/20241,643.51,6511,630.51,644
08/29/20241,6461,6601,6361,636
08/30/20241,6361,6551,633.51,644
09/02/20241,6471,6501,6271,647
09/03/20241,6431,653.51,6191,634.5
09/04/20241,607.51,621.51,578.51,581
09/05/20241,581.51,611.51,573.51,604.5
09/06/20241,600.51,604.51,5651,583
09/09/20241,5931,6041,581.51,594.5
09/10/20241,5961,618.51,5871,610
09/11/20241,618.51,618.861,5731,588.5
09/12/20241,6091,6301,594.51,630
09/13/20241,628.51,645.51,618.51,639.5
09/16/20241,6341,6641,630.51,654
09/17/20241,6731,697.51,663.51,676.5
09/18/20241,667.51,6801,655.51,679.5
09/19/20241,7001,705.51,6731,693.5
09/20/20241,682.51,697.51,658.951,659
09/23/20241,6591,6751,6471,669.5
09/24/20241,681.51,7001,6691,681.5
09/25/20241,6701,681.51,6311,641
09/26/20241,666.51,673.51,640.291,651
09/27/20241,645.51,6691,6371,662.5
09/30/20241,6541,6631,636.51,643.5
10/01/20241,6501,672.51,638.51,645.5
10/02/20241,6301,645.51,6081,624
10/03/20241,625.51,6891,621.51,647
10/04/20241,645.51,6841,643.51,659.5
10/07/20241,6641,672.51,6191,629.5
10/08/20241,6021,6111,5701,608
10/09/20241,6241,642.51,597.51,599
10/10/20241,595.51,6071,5651,573.5
10/11/20241,5801,592.51,575.51,587
10/14/20241,5871,6011,580.351,601
10/15/20241,614.51,666.51,604.721,662
10/16/20241,6871,721.81,669.51,720
10/17/20241,7021,705.51,6711,688.5
10/18/20241,677.51,6851,650.51,659.5
10/21/20241,662.51,677.661,630.51,630.5
10/22/20241,6161,632.51,6011,601
10/23/20241,600.51,629.51,5911,601
10/24/20241,6041,606.51,572.651,581.5
10/25/20241,5771,603.51,5711,574
10/28/20241,578.51,605.51,577.051,605.5
10/29/20241,610.51,6141,580.51,598.5
10/30/20241,5911,661.51,585.51,585.5
10/31/20241,563.51,575.51,448.51,467
11/01/20241,4681,494.251,459.51,459.5
11/04/20241,452.51,475.51,4491,460.5
11/05/20241,4601,492.091,4511,471
11/06/20241,445.51,4751,3361,343.5
11/07/20241,347.51,352.51,3221,342.5
11/08/20241,3401,345.231,3111,314
11/11/20241,3221,336.51,302.51,311.5
11/12/20241,2981,311.51,2781,279.5
11/13/20241,271.51,2791,2441,257.5
11/14/20241,2531,2881,2311,270
11/15/20241,2681,284.51,2591,272
11/18/20241,2751,278.51,251.51,259.5
11/19/20241,2631,283.51,2531,279.5
11/20/20241,284.51,287.51,2281,239
11/21/20241,243.51,265.51,229.51,241.5
11/22/20241,248.51,281.51,2471,258
11/25/20241,2691,2911,2631,286.5
11/26/20241,2761,2841,254.931,262
11/27/20241,264.51,283.51,261.51,267
11/28/20241,275.51,2781,2421,248
11/29/20241,2431,2581,240.51,258
12/02/20241,2201,245.51,204.51,241.5
12/03/20241,2601,2691,2441,246.5
12/04/20241,2441,2821,237.51,274.5
12/05/20241,2741,281.51,2601,276.5
12/06/20241,276.51,297.51,273.51,287.5
12/09/20241,295.51,304.51,2751,304
12/10/20241,3021,304.51,2791,281.5
12/11/20241,280.51,309.51,2691,299.5
12/12/20241,2971,302.51,2731,277.5
12/13/20241,2721,2801,257.51,266.5
12/16/20241,255.51,255.51,2231,235.5
12/17/20241,230.51,248.51,223.51,239
12/18/20241,2461,261.51,2201,222
12/19/20241,203.51,225.51,197.51,207
12/20/20241,201.51,218.51,1971,211.5
12/23/20241,2001,216.51,191.511,211
12/24/20241,203.51,2201,1821,182
12/27/20241,183.51,1911,179.661,186
12/30/20241,179.51,193.51,170.51,177.5
12/31/20241,1781,1981,177.51,198