1,189.00p-15.00 (-1.25%)21 Mar 2025, 16:52
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Persimmon PLC Historic Prices

 
     
DateOpenHighLowCloseVolume
Mar 21, 20251196.00p1199.50p1177.00p1189.00p2,601,337
Mar 20, 20251207.50p1233.50p1198.50p1204.00p952,469
Mar 19, 20251195.00p1208.50p1185.00p1201.00p4,463,934
Mar 18, 20251190.00p1217.42p1190.00p1197.00p922,127
Mar 17, 20251178.00p1195.50p1176.00p1189.50p1,341,746
Mar 14, 20251169.00p1190.00p1165.00p1178.50p802,556
Mar 13, 20251188.00p1188.00p1158.00p1166.50p1,434,212
Mar 12, 20251236.00p1237.00p1175.00p1194.00p1,829,198
Mar 11, 20251223.50p1238.50p1187.50p1234.50p2,993,587
Mar 10, 20251187.50p1196.00p1163.50p1170.50p1,978,264
Mar 7, 20251158.00p1186.50p1150.00p1178.00p1,576,529
Mar 6, 20251162.00p1185.50p1151.00p1159.00p4,663,167
Mar 5, 20251165.50p1187.00p1151.50p1160.50p1,680,967
Mar 4, 20251184.50p1192.00p1157.35p1168.00p5,239,189
Mar 3, 20251197.00p1215.00p1191.50p1195.50p1,299,093
Feb 28, 20251128.50p1211.00p1123.50p1205.00p21,423,337
Feb 27, 20251170.50p1175.50p1142.00p1150.50p2,291,273
Feb 26, 20251207.00p1217.00p1171.50p1175.00p3,018,500
Feb 25, 20251196.00p1217.00p1190.50p1205.50p1,266,637
Feb 24, 20251205.50p1231.00p1201.00p1211.00p883,645
Feb 21, 20251213.50p1230.50p1207.00p1208.50p952,972
Feb 20, 20251211.50p1222.50p1205.00p1217.00p879,303
Feb 19, 20251221.00p1228.00p1197.50p1214.00p967,763
Feb 18, 20251237.50p1242.12p1221.00p1229.00p870,887
Feb 17, 20251240.50p1254.50p1216.50p1233.00p1,053,950
Feb 14, 20251261.50p1270.50p1244.00p1245.00p1,008,327
Feb 13, 20251239.00p1255.12p1225.50p1254.00p1,447,117
Feb 12, 20251244.00p1270.00p1213.50p1224.00p1,897,108
Feb 11, 20251245.00p1245.00p1220.43p1241.50p1,133,503
Feb 10, 20251233.00p1263.50p1233.00p1261.00p1,201,290
Feb 7, 20251257.50p1269.93p1225.00p1232.00p1,465,130
Feb 6, 20251284.50p1330.00p1255.25p1259.00p1,450,679
Feb 5, 20251255.00p1289.00p1249.50p1278.50p1,171,511
Feb 4, 20251262.00p1280.50p1250.50p1261.00p957,749
Feb 3, 20251243.50p1276.00p1228.50p1265.00p1,257,763
Jan 31, 20251268.00p1277.50p1255.00p1266.00p1,506,759
Jan 30, 20251260.50p1281.49p1247.00p1269.00p928,159
Jan 29, 20251278.50p1284.00p1259.50p1259.50p1,649,000
Jan 28, 20251240.50p1280.73p1233.00p1275.50p1,265,582
Jan 27, 20251233.00p1262.75p1232.50p1242.00p637,378
Jan 24, 20251261.00p1277.00p1224.50p1245.00p1,576,169
Jan 23, 20251210.50p1262.00p1203.50p1258.50p2,300,627
Jan 22, 20251213.50p1227.50p1205.00p1211.00p1,031,114
Jan 21, 20251208.00p1213.50p1197.50p1205.50p853,358
Jan 20, 20251202.50p1228.25p1192.50p1214.00p899,840
Jan 17, 20251199.00p1220.00p1187.50p1201.00p2,342,335
Jan 16, 20251166.50p1179.50p1140.00p1179.50p2,359,049
Jan 15, 20251140.50p1183.50p1139.00p1163.00p2,413,214
Jan 14, 20251131.50p1136.00p1098.00p1114.00p2,878,461
Jan 13, 20251065.00p1080.50p1047.00p1056.00p2,224,332
Showing 1 to 50 of 253
March
January
February
March
April
May
June
July
August
September
October
November
December
2024
1950
1951
1952
1953
1954
1955
1956
1957
1958
1959
1960
1961
1962
1963
1964
1965
1966
1967
1968
1969
1970
1971
1972
1973
1974
1975
1976
1977
1978
1979
1980
1981
1982
1983
1984
1985
1986
1987
1988
1989
1990
1991
1992
1993
1994
1995
1996
1997
1998
1999
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
2025
2026
2027
2028
2029
2030
2031
2032
2033
2034
2035
2036
2037
2038
2039
2040
2041
2042
2043
2044
2045
2046
2047
2048
2049
2050
SunMonTueWedThuFriSat
25
26
27
28
29
1
2
3
4
5
6
7
8
9
10
11
12
13
14
15
16
17
18
19
20
21
22
23
24
25
26
27
28
29
30
31
1
2
3
4
5
6
00:00
01:00
02:00
03:00
04:00
05:00
06:00
07:00
08:00
09:00
10:00
11:00
12:00
13:00
14:00
15:00
16:00
17:00
18:00
19:00
20:00
21:00
22:00
23:00
March
January
February
March
April
May
June
July
August
September
October
November
December
2025
1950
1951
1952
1953
1954
1955
1956
1957
1958
1959
1960
1961
1962
1963
1964
1965
1966
1967
1968
1969
1970
1971
1972
1973
1974
1975
1976
1977
1978
1979
1980
1981
1982
1983
1984
1985
1986
1987
1988
1989
1990
1991
1992
1993
1994
1995
1996
1997
1998
1999
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
2025
2026
2027
2028
2029
2030
2031
2032
2033
2034
2035
2036
2037
2038
2039
2040
2041
2042
2043
2044
2045
2046
2047
2048
2049
2050
SunMonTueWedThuFriSat
23
24
25
26
27
28
1
2
3
4
5
6
7
8
9
10
11
12
13
14
15
16
17
18
19
20
21
22
23
24
25
26
27
28
29
30
31
1
2
3
4
5
00:00
01:00
02:00
03:00
04:00
05:00
06:00
07:00
08:00
09:00
10:00
11:00
12:00
13:00
14:00
15:00
16:00
17:00
18:00
19:00
20:00
21:00
22:00
23:00