1,100.50p-28.50 (-2.52%)14 Aug 2025, 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

 
     
DateOpenHighLowCloseVolume
Aug 14, 20251125.00p1128.00p1091.50p1100.50p1,429,918
Aug 13, 20251127.50p1134.50p1093.00p1129.00p3,329,877
Aug 12, 20251137.00p1156.50p1133.50p1135.50p1,432,606
Aug 11, 20251145.00p1150.00p1131.50p1131.50p615,692
Aug 8, 20251146.00p1155.00p1141.00p1143.00p1,113,538
Aug 7, 20251164.50p1164.50p1140.00p1142.50p1,355,533
Aug 6, 20251167.50p1170.00p1154.40p1158.50p1,389,928
Aug 5, 20251153.00p1166.50p1151.00p1162.00p688,604
Aug 4, 20251151.00p1161.88p1149.00p1152.00p731,329
Aug 1, 20251133.50p1153.00p1133.00p1152.00p960,329
Jul 31, 20251142.00p1152.50p1139.00p1145.00p824,092
Jul 30, 20251154.50p1159.00p1132.50p1145.00p1,452,088
Jul 29, 20251168.00p1173.50p1158.00p1159.50p572,920
Jul 28, 20251198.50p1203.00p1159.50p1168.50p960,800
Jul 25, 20251194.00p1196.00p1182.00p1186.50p696,654
Jul 24, 20251191.00p1208.00p1191.00p1198.00p733,205
Jul 23, 20251204.00p1215.00p1189.00p1190.00p697,131
Jul 22, 20251172.50p1188.50p1162.50p1185.00p705,128
Jul 21, 20251179.50p1185.50p1173.50p1181.00p838,503
Jul 18, 20251185.50p1187.20p1172.00p1176.50p885,979
Jul 17, 20251176.00p1181.50p1166.50p1174.00p1,119,959
Jul 16, 20251180.00p1188.97p1170.00p1170.00p2,053,433
Jul 15, 20251183.50p1208.50p1157.00p1191.00p2,271,267
Jul 14, 20251200.00p1227.50p1200.00p1217.50p903,979
Jul 11, 20251227.50p1234.50p1209.50p1210.50p756,213
Jul 10, 20251235.50p1240.50p1212.50p1236.00p958,361
Jul 9, 20251229.50p1236.00p1199.00p1222.00p1,663,012
Jul 8, 20251211.00p1225.50p1184.00p1207.50p1,110,666
Jul 7, 20251211.50p1214.50p1190.00p1197.00p994,690
Jul 4, 20251214.00p1217.50p1201.44p1210.00p889,363
Jul 3, 20251226.00p1236.00p1214.50p1226.50p1,432,921
Jul 2, 20251307.50p1307.50p1191.50p1210.50p2,642,977
Jul 1, 20251294.00p1298.50p1260.00p1298.50p2,878,222
Jun 30, 20251350.00p1354.00p1292.50p1296.00p1,452,725
Jun 27, 20251320.00p1354.50p1316.50p1347.00p1,149,301
Jun 26, 20251321.00p1331.00p1296.50p1322.50p1,544,250
Jun 25, 20251334.00p1366.70p1318.00p1318.50p1,015,916
Jun 24, 20251340.00p1369.00p1323.00p1327.50p1,105,942
Jun 23, 20251302.50p1353.70p1295.00p1319.50p2,184,592
Jun 20, 20251328.00p1352.40p1297.50p1312.50p2,130,758
Jun 19, 20251322.00p1340.00p1315.50p1320.00p996,116
Jun 18, 20251363.00p1377.50p1355.50p1367.00p819,790
Jun 17, 20251373.50p1384.00p1363.00p1363.00p1,081,594
Jun 16, 20251389.50p1396.00p1376.00p1376.00p738,731
Jun 13, 20251387.00p1392.00p1374.50p1387.50p713,707
Jun 12, 20251387.50p1405.00p1377.50p1405.00p983,175
Jun 11, 20251394.00p1418.00p1385.50p1394.50p1,888,943
Jun 10, 20251317.00p1380.00p1314.50p1380.00p1,231,055
Jun 9, 20251288.00p1302.50p1285.00p1302.50p536,633
Jun 6, 20251276.00p1299.00p1273.50p1285.00p813,321
Showing 1 to 50 of 253
August
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
28
29
30
31
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
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
August
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
27
28
29
30
31
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