1. Share Prices

  2. Persimmon PLC (PSN)

1,470.50p-6.00 (-0.41%)17 May 2024, 16:35
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Persimmon PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
May 17, 20241464.00p1471.50p1452.86p1470.50p572,029
May 16, 20241472.50p1484.00p1462.50p1476.50p699,094
May 15, 20241415.00p1471.50p1400.00p1471.50p940,918
May 14, 20241412.50p1424.50p1393.00p1408.50p725,891
May 13, 20241422.50p1433.50p1401.00p1413.50p1,044,309
May 10, 20241419.00p1440.24p1398.00p1424.50p719,857
May 9, 20241406.50p1434.00p1393.50p1406.50p1,358,908
May 8, 20241417.50p1418.50p1386.50p1406.50p1,059,931
May 7, 20241403.00p1424.00p1376.50p1414.00p2,586,214
May 3, 20241318.50p1366.50p1306.50p1366.50p1,280,123
May 2, 20241290.00p1310.00p1280.50p1305.50p1,038,700
May 1, 20241297.00p1291.00p1289.50p1288.50p1,358,396
Apr 30, 20241331.00p1339.00p1303.50p1304.00p903,106
Apr 29, 20241320.50p1328.50p1304.00p1326.00p1,587,619
Apr 26, 20241296.00p1324.50p1296.00p1318.00p1,387,611
Apr 25, 20241291.50p1323.00p1274.00p1282.50p1,556,792
Apr 24, 20241342.50p1345.00p1292.00p1292.00p1,011,677
Apr 23, 20241325.50p1336.00p1298.75p1334.50p1,314,448
Apr 22, 20241302.00p1340.25p1302.00p1317.50p2,059,491
Apr 19, 20241279.00p1288.00p1264.25p1286.00p1,062,238
Apr 18, 20241279.50p1294.00p1270.00p1291.50p1,076,369
Apr 17, 20241265.00p1282.50p1261.00p1268.50p1,476,231
Apr 16, 20241272.50p1288.50p1265.21p1270.00p1,232,361
Apr 15, 20241286.50p1313.00p1280.25p1298.50p1,125,310
Apr 12, 20241294.50p1313.00p1275.50p1282.00p1,505,058
Apr 11, 20241257.00p1280.50p1256.00p1265.50p1,212,733
Apr 10, 20241293.50p1315.50p1258.00p1265.50p1,865,032
Apr 9, 20241274.00p1286.50p1264.05p1277.00p948,606
Apr 8, 20241275.00p1292.50p1272.00p1280.50p1,219,089
Apr 5, 20241275.00p1282.50p1268.85p1278.00p1,057,299
Apr 4, 20241270.50p1301.00p1269.50p1293.50p1,270,325
Apr 3, 20241264.00p1300.50p1256.00p1273.00p2,319,499
Apr 2, 20241300.50p1318.50p1270.00p1270.00p1,885,150
Mar 28, 20241311.00p1320.00p1301.50p1316.00p919,415
Mar 27, 20241302.00p1306.50p1292.00p1303.50p1,140,165
Mar 26, 20241300.00p1305.00p1282.00p1300.50p1,365,151
Mar 25, 20241331.00p1333.00p1300.50p1302.00p2,685,385
Mar 22, 20241335.00p1348.00p1318.50p1336.00p1,254,734
Mar 21, 20241310.00p1340.50p1303.00p1334.00p1,564,132
Mar 20, 20241287.00p1301.00p1277.82p1293.50p1,023,414
Mar 19, 20241284.00p1289.00p1258.50p1263.00p5,107,525
Mar 18, 20241289.50p1314.00p1282.00p1289.50p1,393,139
Mar 15, 20241277.50p1295.50p1267.00p1287.50p9,176,111
Mar 14, 20241307.50p1315.75p1284.00p1286.00p2,301,976
Mar 13, 20241313.00p1334.50p1296.50p1306.50p1,966,316
Mar 12, 20241340.50p1352.50p1299.47p1324.00p2,502,772
Mar 11, 20241349.50p1380.00p1345.00p1374.50p957,204
Mar 8, 20241377.00p1381.24p1345.00p1355.00p1,892,605
Mar 7, 20241374.00p1389.50p1363.00p1372.50p1,001,438
Mar 6, 20241387.50p1429.00p1360.00p1371.00p1,805,754
123456
Showing 1 to 50 of 254

Receive our
daily news email

Subscribe to the latest investing news by entering your email address below

You can opt out at any time.

For five days a week you will get

  • The latest company news
  • Insight into investment trends
  • Round-up of director's buys and sells
  • Articles from Shares magazine
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
16 May 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Hochschild Mining PLC168.005.66
Premier Foods PLC176.203.65
Antofagasta PLC2,365.003.55
Auction Technology Group PLC584.003.55
Fresnillo PLC615.003.36
Mobico Group PLC66.853.32

Fallers

CompanyPrice% Chg
Entain PLC722.00-5.52
Wizz Air Holdings PLC2,020.00-4.54
Ashtead Group PLC5,764.00-4.51
Savills PLC1,110.00-4.31
W.A.G Payment Solutions PLC67.40-4.26
Burberry Group PLC1,100.00-3.51
Risers/fallers data from previous trading day.