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

2026 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 1,239.359
CLOSE 1,235.4103

Low

LOW 1,012

High

HIGH 1,552
DATEOPENHIGHLOWCLOSE
01/02/20261,352.51,364.141,346.31,359.5
01/05/20261,369.51,3711,3431,360
01/06/20261,358.51,3811,3501,353.5
01/07/20261,3621,3981,3511,391.5
01/08/20261,4001,405.51,3751,391
01/09/20261,3871,403.51,3841,396.5
01/12/20261,3971,4181,3871,414.5
01/13/20261,4301,4541,3781,378
01/14/20261,394.51,394.51,348.751,351.5
01/15/20261,3281,409.51,3181,406.5
01/16/20261,406.51,414.51,391.31,414.5
01/19/20261,4021,4191,3921,411.5
01/20/20261,403.51,414.51,384.51,414
01/21/20261,4141,418.51,391.211,401.5
01/22/20261,4191,424.51,378.51,411.5
01/23/20261,406.51,415.571,391.51,406
01/26/20261,411.51,4181,405.651,413
01/27/20261,4151,429.11,408.21,423
01/28/20261,4251,449.51,4151,449.5
01/29/20261,4531,4591,434.51,434.5
01/30/20261,434.51,445.51,4031,406
02/02/20261,4041,426.51,397.531,425.5
02/03/20261,427.51,447.71,419.51,447
02/04/20261,4471,486.51,4411,462
02/05/20261,453.51,453.51,3951,427
02/06/20261,414.51,4241,404.51,413.5
02/09/20261,4161,4461,370.51,399
02/10/20261,4101,440.751,4101,433
02/11/20261,4301,5211,405.581,509
02/12/20261,5201,5331,483.081,528
02/13/20261,517.51,5321,496.51,520
02/16/20261,5141,520.461,493.51,504.5
02/17/20261,5081,5371,5081,531.5
02/18/20261,5371,5521,5201,543.5
02/19/20261,5471,5471,520.481,531
02/20/20261,535.51,546.51,528.11,536.5
02/23/20261,536.51,541.581,5221,523
02/24/20261,504.51,5441,504.51,528
02/25/20261,533.51,5441,5151,522
02/26/20261,5271,5401,513.671,519
02/27/20261,5241,534.51,4971,506
03/02/20261,487.51,496.51,4521,461
03/03/20261,445.51,449.51,3581,374
03/04/20261,3601,3771,328.51,354
03/05/20261,351.51,369.551,3141,320
03/06/20261,3211,333.51,265.51,294.5
03/09/20261,2561,257.951,211.51,223.5
03/10/20261,3411,3721,2791,279
03/11/20261,274.51,286.51,263.751,268.5
03/12/20261,255.51,2621,185.51,188.5
03/13/20261,1781,2001,163.51,191.5
03/16/20261,1921,2091,183.451,192.5
03/17/20261,186.51,225.51,1801,201.5
03/18/20261,212.51,233.51,1881,202
03/19/20261,1851,187.41,1221,130.5
03/20/20261,146.51,158.51,1101,113.5
03/23/20261,0861,175.51,0691,142.5
03/24/20261,1481,1491,104.51,104.5
03/25/20261,1241,1471,112.641,123.5
03/26/20261,1121,126.51,102.51,118
03/27/20261,119.51,123.361,0751,075
03/30/20261,0731,0861,056.671,072.5
03/31/20261,0731,0911,067.51,068.5
04/01/20261,0851,101.51,0551,093
04/02/20261,0721,1041,0621,100.5
04/07/20261,101.51,1031,068.651,082
04/08/20261,218.51,2191,160.51,175
04/09/20261,1651,170.51,134.51,152
04/10/20261,1521,179.51,148.51,148.5
04/13/20261,136.51,1411,121.131,141
04/14/20261,1461,152.51,1361,144
04/15/20261,1531,171.21,1381,150.5
04/16/20261,158.51,183.51,148.51,148.5
04/17/20261,1491,2171,1291,203
04/20/20261,177.51,182.441,156.351,165
04/21/20261,1601,1621,1421,142.5
04/22/20261,1451,1511,1251,137
04/23/20261,123.51,1381,1151,121
04/24/20261,1111,128.51,105.51,111
04/27/20261,1131,124.51,0861,086
04/28/20261,0811,085.741,0571,074
04/29/20261,0681,0751,0271,027
04/30/20261,0461,0701,033.51,057
05/01/20261,0501,0671,048.061,057
05/05/20261,0521,063.51,0411,051.5
05/06/20261,074.51,130.51,070.811,100
05/07/20261,1071,116.51,0981,108
05/08/20261,1001,141.51,0941,113.5
05/11/20261,1131,115.51,0881,103
05/12/20261,097.51,097.51,068.51,068.5
05/13/20261,075.51,079.51,048.51,060.5
05/14/20261,0651,0811,0641,072.5
05/15/20261,0541,0591,034.51,046.5
05/18/20261,0431,048.51,018.391,040.5
05/19/20261,041.51,049.651,0221,022.5
05/20/20261,016.51,058.51,0121,057
05/21/20261,0571,0711,046.51,062.5
05/22/20261,071.51,105.91,064.51,094
05/26/20261,119.51,1221,099.51,106
05/27/20261,1071,1371,1071,126.5
05/28/20261,1131,1291,1101,118
05/29/20261,1311,1311,1081,113.5
06/01/20261,1091,111.51,053.51,053.5
06/02/20261,068.51,101.11,061.51,070
06/03/20261,061.51,077.51,060.41,069
06/04/20261,076.51,093.51,074.51,081.5
06/05/20261,0801,095.51,068.51,068.5
06/08/20261,056.51,0671,0371,041.5
06/09/20261,036.51,067.51,0331,053
06/10/20261,0581,064.51,034.51,040
06/11/20261,0331,0431,016.51,016.5
06/12/20261,0521,070.51,036.51,042.5
06/15/20261,065.51,0951,051.251,052.5
06/16/20261,0571,0791,0471,078.5
06/17/20261,082.51,1191,078.51,119
06/18/20261,064.51,0741,0441,050
06/19/20261,048.51,048.51,031.51,031.5