Shares Magazine
1,100.50p-28.50 (-2.52%)14 Aug 2025, 17:00
Persimmon PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Aug 14, 2025 | 1125.00p | 1128.00p | 1091.50p | 1100.50p | 1,429,918 |
| Aug 13, 2025 | 1127.50p | 1134.50p | 1093.00p | 1129.00p | 3,329,877 |
| Aug 12, 2025 | 1137.00p | 1156.50p | 1133.50p | 1135.50p | 1,432,606 |
| Aug 11, 2025 | 1145.00p | 1150.00p | 1131.50p | 1131.50p | 615,692 |
| Aug 8, 2025 | 1146.00p | 1155.00p | 1141.00p | 1143.00p | 1,113,538 |
| Aug 7, 2025 | 1164.50p | 1164.50p | 1140.00p | 1142.50p | 1,355,533 |
| Aug 6, 2025 | 1167.50p | 1170.00p | 1154.40p | 1158.50p | 1,389,928 |
| Aug 5, 2025 | 1153.00p | 1166.50p | 1151.00p | 1162.00p | 688,604 |
| Aug 4, 2025 | 1151.00p | 1161.88p | 1149.00p | 1152.00p | 731,329 |
| Aug 1, 2025 | 1133.50p | 1153.00p | 1133.00p | 1152.00p | 960,329 |
| Jul 31, 2025 | 1142.00p | 1152.50p | 1139.00p | 1145.00p | 824,092 |
| Jul 30, 2025 | 1154.50p | 1159.00p | 1132.50p | 1145.00p | 1,452,088 |
| Jul 29, 2025 | 1168.00p | 1173.50p | 1158.00p | 1159.50p | 572,920 |
| Jul 28, 2025 | 1198.50p | 1203.00p | 1159.50p | 1168.50p | 960,800 |
| Jul 25, 2025 | 1194.00p | 1196.00p | 1182.00p | 1186.50p | 696,654 |
| Jul 24, 2025 | 1191.00p | 1208.00p | 1191.00p | 1198.00p | 733,205 |
| Jul 23, 2025 | 1204.00p | 1215.00p | 1189.00p | 1190.00p | 697,131 |
| Jul 22, 2025 | 1172.50p | 1188.50p | 1162.50p | 1185.00p | 705,128 |
| Jul 21, 2025 | 1179.50p | 1185.50p | 1173.50p | 1181.00p | 838,503 |
| Jul 18, 2025 | 1185.50p | 1187.20p | 1172.00p | 1176.50p | 885,979 |
| Jul 17, 2025 | 1176.00p | 1181.50p | 1166.50p | 1174.00p | 1,119,959 |
| Jul 16, 2025 | 1180.00p | 1188.97p | 1170.00p | 1170.00p | 2,053,433 |
| Jul 15, 2025 | 1183.50p | 1208.50p | 1157.00p | 1191.00p | 2,271,267 |
| Jul 14, 2025 | 1200.00p | 1227.50p | 1200.00p | 1217.50p | 903,979 |
| Jul 11, 2025 | 1227.50p | 1234.50p | 1209.50p | 1210.50p | 756,213 |
| Jul 10, 2025 | 1235.50p | 1240.50p | 1212.50p | 1236.00p | 958,361 |
| Jul 9, 2025 | 1229.50p | 1236.00p | 1199.00p | 1222.00p | 1,663,012 |
| Jul 8, 2025 | 1211.00p | 1225.50p | 1184.00p | 1207.50p | 1,110,666 |
| Jul 7, 2025 | 1211.50p | 1214.50p | 1190.00p | 1197.00p | 994,690 |
| Jul 4, 2025 | 1214.00p | 1217.50p | 1201.44p | 1210.00p | 889,363 |
| Jul 3, 2025 | 1226.00p | 1236.00p | 1214.50p | 1226.50p | 1,432,921 |
| Jul 2, 2025 | 1307.50p | 1307.50p | 1191.50p | 1210.50p | 2,642,977 |
| Jul 1, 2025 | 1294.00p | 1298.50p | 1260.00p | 1298.50p | 2,878,222 |
| Jun 30, 2025 | 1350.00p | 1354.00p | 1292.50p | 1296.00p | 1,452,725 |
| Jun 27, 2025 | 1320.00p | 1354.50p | 1316.50p | 1347.00p | 1,149,301 |
| Jun 26, 2025 | 1321.00p | 1331.00p | 1296.50p | 1322.50p | 1,544,250 |
| Jun 25, 2025 | 1334.00p | 1366.70p | 1318.00p | 1318.50p | 1,015,916 |
| Jun 24, 2025 | 1340.00p | 1369.00p | 1323.00p | 1327.50p | 1,105,942 |
| Jun 23, 2025 | 1302.50p | 1353.70p | 1295.00p | 1319.50p | 2,184,592 |
| Jun 20, 2025 | 1328.00p | 1352.40p | 1297.50p | 1312.50p | 2,130,758 |
| Jun 19, 2025 | 1322.00p | 1340.00p | 1315.50p | 1320.00p | 996,116 |
| Jun 18, 2025 | 1363.00p | 1377.50p | 1355.50p | 1367.00p | 819,790 |
| Jun 17, 2025 | 1373.50p | 1384.00p | 1363.00p | 1363.00p | 1,081,594 |
| Jun 16, 2025 | 1389.50p | 1396.00p | 1376.00p | 1376.00p | 738,731 |
| Jun 13, 2025 | 1387.00p | 1392.00p | 1374.50p | 1387.50p | 713,707 |
| Jun 12, 2025 | 1387.50p | 1405.00p | 1377.50p | 1405.00p | 983,175 |
| Jun 11, 2025 | 1394.00p | 1418.00p | 1385.50p | 1394.50p | 1,888,943 |
| Jun 10, 2025 | 1317.00p | 1380.00p | 1314.50p | 1380.00p | 1,231,055 |
| Jun 9, 2025 | 1288.00p | 1302.50p | 1285.00p | 1302.50p | 536,633 |
| Jun 6, 2025 | 1276.00p | 1299.00p | 1273.50p | 1285.00p | 813,321 |
Most Read
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
Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
| Company | Price | % Chg |
|---|---|---|
| Admiral Group PLC | 3,592.00 | 6.65 |
| W.A.G Payment Solutions PLC | 87.80 | 5.53 |
| Ocado Group PLC | 371.00 | 4.86 |
| Centrica PLC | 168.10 | 3.70 |
| Goodwin PLC | 9,540.00 | 3.70 |
| Aston Martin Lagonda Global Holdings PLC | 75.75 | 3.48 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Savills PLC | 920.00 | -5.64 |
| Harbour Energy PLC | 226.60 | -4.79 |
| Rank Group PLC | 139.60 | -4.25 |
| Assura PLC | 47.34 | -4.17 |
| Rio Tinto PLC | 4,481.00 | -4.02 |
| The Renewables Infrastructure Group Limited | 77.80 | -3.83 |
Risers/fallers data from previous trading day. Today's data available from 8:15am.