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

2025 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 1,220.8478
CLOSE 1,220.4091

Low

LOW 1,030.5

High

HIGH 1,418
DATEOPENHIGHLOWCLOSE
01/02/20251,2031,210.51,1821,184
01/03/20251,1801,187.51,139.51,139.5
01/06/20251,147.51,170.51,1401,161.5
01/07/20251,158.51,163.221,1151,115
01/08/20251,117.51,1241,085.51,087.5
01/09/20251,0661,095.51,0561,092
01/10/20251,1191,120.51,0711,077
01/13/20251,0651,080.51,0471,056
01/14/20251,131.51,1361,0981,114
01/15/20251,140.51,183.51,1391,163
01/16/20251,166.51,179.51,1401,179.5
01/17/20251,1991,2201,187.51,201
01/20/20251,202.51,228.251,192.51,214
01/21/20251,2081,213.51,197.51,205.5
01/22/20251,213.51,227.51,2051,211
01/23/20251,210.51,2621,203.51,258.5
01/24/20251,2611,2771,224.51,245
01/27/20251,2331,262.751,232.51,242
01/28/20251,240.51,280.731,2331,275.5
01/29/20251,278.51,2841,259.51,259.5
01/30/20251,260.51,281.491,2471,269
01/31/20251,2681,277.51,2551,266
02/03/20251,243.51,2761,228.51,265
02/04/20251,2621,280.51,250.51,261
02/05/20251,2551,2891,249.51,278.5
02/06/20251,284.51,3301,255.251,259
02/07/20251,257.51,269.931,2251,232
02/10/20251,2331,263.51,2331,261
02/11/20251,2451,2451,220.431,241.5
02/12/20251,2441,2701,213.51,224
02/13/20251,2391,255.121,225.51,254
02/14/20251,261.51,270.51,2441,245
02/17/20251,240.51,254.51,216.51,233
02/18/20251,237.51,242.121,2211,229
02/19/20251,2211,2281,197.51,214
02/20/20251,211.51,222.51,2051,217
02/21/20251,213.51,230.51,2071,208.5
02/24/20251,205.51,2311,2011,211
02/25/20251,1961,2171,190.51,205.5
02/26/20251,2071,2171,171.51,175
02/27/20251,170.51,175.51,1421,150.5
02/28/20251,128.51,2111,123.51,205
03/03/20251,1971,2151,191.51,195.5
03/04/20251,184.51,1921,157.351,168
03/05/20251,165.51,1871,151.51,160.5
03/06/20251,1621,185.51,1511,159
03/07/20251,1581,186.51,1501,178
03/10/20251,187.51,1961,163.51,170.5
03/11/20251,223.51,238.51,187.51,234.5
03/12/20251,2361,2371,1751,194
03/13/20251,1881,1881,1581,166.5
03/14/20251,1691,1901,1651,178.5
03/17/20251,1781,195.51,1761,189.5
03/18/20251,1901,217.431,1901,197
03/19/20251,1951,208.51,1851,201
03/20/20251,207.51,233.51,198.51,204
03/21/20251,1961,199.51,1771,189
03/24/20251,1921,195.51,1711,192.5
03/25/20251,201.51,2221,1961,198
03/26/20251,200.51,2071,1771,192
03/27/20251,1851,190.961,1711,180
03/28/20251,180.51,201.51,176.51,201.5
03/31/20251,1941,2041,176.131,191.5
04/01/20251,1941,2151,1891,208.5
04/02/20251,197.51,2031,163.471,180.5
04/03/20251,1791,2191,168.51,218
04/04/20251,2171,2351,158.51,165.5
04/07/20251,123.51,2001,1081,125
04/08/20251,128.51,176.51,122.51,145.5
04/09/20251,122.51,1321,0821,084.5
04/10/20251,1301,161.221,1151,115
04/11/20251,1231,1321,092.51,117
04/14/20251,1341,145.51,122.51,139.5
04/15/20251,1401,177.51,138.51,176
04/16/20251,1701,205.751,1701,203
04/17/20251,2001,2141,1891,213
04/22/20251,2181,236.51,2121,228.5
04/23/20251,2451,2591,2341,243
04/24/20251,239.51,2601,237.691,250.5
04/25/20251,2541,264.51,248.51,258.5
04/28/20251,265.51,2851,261.51,278
04/29/20251,291.51,306.51,2821,289
04/30/20251,288.51,3021,274.51,295
05/01/20251,2901,345.571,2641,332
05/02/20251,338.51,369.51,3281,350
05/06/20251,3561,3781,3551,358.5
05/07/20251,352.51,357.51,3331,343
05/08/20251,3491,3821,3461,360
05/09/20251,361.51,3691,3231,348
05/12/20251,354.51,3771,337.51,344
05/13/20251,342.51,375.651,3361,366
05/14/20251,367.51,3721,331.51,343.5
05/15/20251,340.51,360.51,335.51,360.5
05/16/20251,3691,370.51,345.51,370
05/19/20251,364.51,3761,352.51,374.5
05/20/20251,3771,3881,366.51,388
05/21/20251,372.51,3771,357.51,366
05/22/20251,358.51,3611,3161,323
05/23/20251,3261,333.51,3011,323
05/27/20251,3381,3501,3311,333
05/28/20251,3381,3451,3121,315
05/29/20251,3221,337.51,307.531,336
05/30/20251,3431,3531,3331,333
06/02/20251,3301,335.51,313.451,320.5
06/03/20251,3151,321.51,2921,293.5
06/04/20251,2951,308.51,287.51,289.5
06/05/20251,292.51,2961,269.51,276
06/06/20251,2761,2991,273.51,285
06/09/20251,2881,302.51,2851,302.5
06/10/20251,3171,3801,314.51,380
06/11/20251,3941,4181,385.51,394.5
06/12/20251,387.51,4051,377.51,405
06/13/20251,3871,3921,374.51,387.5
06/16/20251,389.51,3961,3761,376
06/17/20251,373.51,3841,3631,363
06/18/20251,3631,377.51,355.51,367
06/19/20251,3221,3401,315.51,320
06/20/20251,3281,352.41,297.51,312.5
06/23/20251,302.51,353.71,2951,319.5
06/24/20251,3401,3691,3231,327.5
06/25/20251,3341,366.71,3181,318.5
06/26/20251,3211,3311,296.51,322.5
06/27/20251,3201,354.51,316.51,347
06/30/20251,3501,3541,292.51,296
07/01/20251,2941,298.51,2601,298.5
07/02/20251,307.51,307.51,191.51,210.5
07/03/20251,2261,2361,214.51,226.5
07/04/20251,2141,217.51,201.441,210
07/07/20251,211.51,214.51,1901,197
07/08/20251,2111,225.51,1841,207.5
07/09/20251,229.51,2361,1991,222
07/10/20251,235.51,240.51,212.51,236
07/11/20251,227.51,234.51,209.51,210.5
07/14/20251,2001,227.51,2001,217.5
07/15/20251,183.51,208.51,1571,191
07/16/20251,1801,188.971,1701,170
07/17/20251,1761,181.51,166.51,174
07/18/20251,185.51,187.21,1721,176.5
07/21/20251,1761,185.51,173.51,181
07/22/20251,172.51,188.51,162.51,185
07/23/20251,2041,2151,1891,190
07/24/20251,1911,2081,1911,198
07/25/20251,1941,1961,1821,186.5
07/28/20251,198.51,2031,159.51,168.5
07/29/20251,1681,173.51,1581,159.5
07/30/20251,154.51,1591,132.51,145
07/31/20251,1421,152.51,1391,145
08/01/20251,133.51,1531,1331,152
08/04/20251,1511,161.881,1491,152
08/05/20251,1531,166.51,1511,162
08/06/20251,167.51,1701,154.41,158.5
08/07/20251,164.51,164.51,1401,142.5
08/08/20251,1461,1551,1411,143
08/11/20251,1451,1501,131.51,131.5
08/12/20251,1371,156.51,133.51,135.5
08/13/20251,127.51,134.51,0931,129
08/14/20251,1251,1281,091.51,100.5
08/15/20251,1081,117.51,088.51,093.5
08/18/20251,0991,113.51,091.81,096
08/19/20251,0961,136.51,095.51,130
08/20/20251,1251,127.51,113.751,123.5
08/21/20251,126.51,126.51,1021,103
08/22/20251,099.51,134.51,097.51,128.5
08/26/20251,141.51,1491,1051,105
08/27/20251,1051,114.51,093.51,093.5
08/28/20251,092.51,099.51,078.51,082.5
08/29/20251,0801,0841,0631,063
09/01/20251,0611,079.51,0601,073.5
09/02/20251,071.51,073.51,030.51,037.5
09/03/20251,0441,065.51,0331,061.5
09/04/20251,061.51,0811,057.861,070
09/05/20251,0771,101.51,0701,100
09/08/20251,103.51,110.51,095.51,100
09/09/20251,105.51,1101,0851,087.5
09/10/20251,087.51,0911,067.51,075.5
09/11/20251,072.51,091.51,0621,089
09/12/20251,0921,095.51,076.51,088
09/15/20251,0921,113.51,0861,092
09/16/20251,1011,109.51,0911,092.5
09/17/20251,101.51,1191,0951,112
09/18/20251,1121,129.51,105.371,117.5
09/19/20251,1191,121.51,0991,108.5
09/22/20251,107.51,1181,1001,101
09/23/20251,1041,1371,1041,111.5
09/24/20251,1061,132.931,1031,126.5
09/25/20251,1221,128.51,1071,112.5
09/26/20251,113.51,1271,107.51,119
09/29/20251,1271,144.51,1231,144.5
09/30/20251,1461,1631,1361,159
10/01/20251,150.51,167.51,1401,162
10/02/20251,1681,1741,1401,154.5
10/03/20251,1561,167.51,145.51,164
10/06/20251,1501,1631,1441,149.5
10/07/20251,1491,154.51,133.91,142.5
10/08/20251,1401,1541,1261,151.5
10/09/20251,1501,1541,138.51,141.5
10/10/20251,143.51,1571,1271,133.5
10/13/20251,134.51,1691,1341,169
10/14/20251,167.51,208.611,1671,199
10/15/20251,2121,2171,187.51,187.5
10/16/20251,1751,1901,164.951,190
10/17/20251,182.51,1831,159.441,173.5
10/20/20251,1731,174.51,143.51,152
10/21/20251,152.51,1791,147.51,179
10/22/20251,2001,259.51,186.51,253
10/23/20251,257.51,267.51,2431,262.5
10/24/20251,266.51,2741,249.51,274
10/27/20251,278.51,278.51,250.51,253.5
10/28/20251,2521,2541,2311,240
10/29/20251,236.51,237.551,2171,224
10/30/20251,224.51,224.51,210.51,213
10/31/20251,2151,2281,205.821,209
11/03/20251,209.51,224.51,2061,212.5
11/04/20251,205.51,227.491,1991,210
11/05/20251,2091,221.751,195.51,206
11/06/20251,2101,226.51,194.51,203.5
11/07/20251,207.51,208.51,1871,200
11/10/20251,2091,236.51,205.51,231.5
11/11/20251,2451,260.321,236.921,256
11/12/20251,246.51,250.51,2271,233
11/13/20251,251.51,292.51,242.51,274
11/14/20251,256.51,266.241,211.51,256
11/17/20251,2531,2651,2301,230.5
11/18/20251,216.51,234.51,2041,227.5
11/19/20251,2321,238.51,201.51,201.5
11/20/20251,2081,2171,198.51,201.5
11/21/20251,196.51,273.51,191.51,258.5
11/24/20251,2641,300.071,2591,285
11/25/20251,286.51,3041,265.751,304
11/26/20251,298.51,3231,244.51,301.5
11/27/20251,304.51,343.51,301.91,342
11/28/20251,3441,351.51,3351,335
12/01/20251,3301,335.51,308.51,330
12/02/20251,3541,363.121,3291,340
12/03/20251,3441,3471,332.51,340
12/04/20251,3501,358.541,3421,344
12/05/20251,3411,3701,337.831,345
12/08/20251,340.51,3491,298.51,298.5
12/09/20251,3031,322.981,2981,298.5
12/10/20251,302.51,317.661,2961,304
12/11/20251,310.51,324.51,289.221,324.5
12/12/20251,3281,334.51,304.51,305
12/15/20251,3071,3141,287.171,303.5
12/16/20251,310.51,3221,301.51,305.5
12/17/20251,3161,3451,3161,336
12/18/20251,331.51,3521,3191,349
12/19/20251,340.51,341.51,3161,317
12/22/20251,312.51,324.51,307.51,319
12/23/20251,3181,3291,3121,322.5
12/24/20251,330.51,3361,3221,336
12/29/20251,3241,3601,3241,341.5
12/30/20251,3471,3621,333.51,357.5
12/31/20251,3481,3631,3481,358.5