1. Share Prices

  2. Persimmon PLC (PSN)

1,389.50p+17.50 (+1.28%)02 Jul 2024, 17:00
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
Jul 2, 20241362.50p1403.40p1353.50p1389.50p1,408,586
Jul 1, 20241357.50p1389.00p1343.50p1372.00p1,522,491
Jun 28, 20241362.00p1366.00p1345.38p1352.00p747,063
Jun 27, 20241357.50p1366.00p1339.50p1352.00p540,090
Jun 26, 20241361.50p1373.00p1339.00p1348.00p774,283
Jun 25, 20241360.00p1368.00p1344.00p1355.00p728,394
Jun 24, 20241357.50p1371.50p1347.50p1365.50p622,275
Jun 21, 20241369.00p1377.00p1348.50p1355.50p2,008,890
Jun 20, 20241326.50p1373.50p1319.50p1363.00p2,004,831
Jun 19, 20241400.50p1415.00p1349.00p1365.00p1,303,886
Jun 18, 20241436.00p1439.75p1404.50p1404.50p695,612
Jun 17, 20241429.50p1446.30p1420.00p1422.00p539,088
Jun 14, 20241446.50p1446.50p1420.00p1420.00p906,530
Jun 13, 20241489.00p1494.50p1434.50p1441.00p1,410,002
Jun 12, 20241452.50p1506.00p1433.00p1498.00p988,027
Jun 11, 20241467.00p1481.95p1437.00p1442.00p1,023,861
Jun 10, 20241425.00p1454.45p1425.00p1446.00p1,023,771
Jun 7, 20241490.00p1500.00p1441.50p1441.50p1,026,299
Jun 6, 20241479.00p1498.50p1467.50p1491.00p617,509
Jun 5, 20241495.50p1502.14p1470.50p1481.50p767,361
Jun 4, 20241471.50p1492.00p1456.00p1484.50p788,025
Jun 3, 20241463.00p1479.00p1457.00p1471.50p789,251
May 31, 20241439.00p1455.50p1429.50p1445.00p2,381,117
May 30, 20241423.00p1452.50p1416.00p1443.00p786,415
May 29, 20241430.50p1454.00p1426.50p1429.50p1,191,295
May 28, 20241460.00p1490.00p1427.50p1436.50p1,251,934
May 24, 20241476.50p1492.00p1441.00p1481.00p614,833
May 23, 20241431.00p1485.50p1413.50p1471.50p1,176,723
May 22, 20241424.50p1440.00p1396.00p1434.50p2,057,731
May 21, 20241455.50p1468.50p1448.50p1455.00p914,377
May 20, 20241472.50p1491.00p1460.00p1460.00p545,220
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
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:
27 Jun 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Ibstock PLC162.805.30
Tritax Eurobox PLC66.004.43
Rs Group PLC713.503.86
Foresight Group Holdings Limited494.003.35
Ocado Group PLC297.303.19
Ascential PLC355.553.06

Fallers

CompanyPrice% Chg
Beazley PLC650.50-5.24
Mobico Group PLC48.86-4.48
Auction Technology Group PLC457.50-3.99
Wizz Air Holdings PLC2,066.00-3.91
Morgan Advanced Materials PLC300.00-3.85
Lancashire Holdings Limited578.00-3.83
Risers/fallers data from previous trading day. Today's data available from 8:15am.