1. Share Prices

  2. Persimmon PLC (PSN)

1,245.00p-9.00 (-0.72%)14 Feb 2025, 18:36
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
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
Jan 10, 20251119.00p1120.50p1071.00p1077.00p2,094,053
Jan 9, 20251066.00p1095.50p1056.00p1092.00p1,900,362
Jan 8, 20251117.50p1124.00p1085.50p1087.50p2,290,581
Jan 7, 20251158.50p1163.22p1115.00p1115.00p1,493,690
Jan 6, 20251147.50p1170.50p1140.00p1161.50p1,187,897
Jan 3, 20251180.00p1187.50p1139.50p1139.50p1,423,570
Jan 2, 20251203.00p1210.50p1182.00p1184.00p481,432
Dec 31, 20241178.00p1198.00p1177.50p1198.00p221,247
Dec 30, 20241179.50p1193.50p1170.50p1177.50p486,163
Dec 27, 20241183.50p1191.00p1179.66p1186.00p571,941
Dec 24, 20241203.50p1220.00p1182.00p1182.00p523,125
Dec 23, 20241200.00p1216.50p1191.51p1211.00p503,271
Dec 20, 20241201.50p1218.50p1197.00p1211.50p1,355,803
Dec 19, 20241203.50p1225.50p1197.50p1207.00p887,815
Dec 18, 20241246.00p1261.50p1220.00p1222.00p1,569,010
Dec 17, 20241230.50p1248.50p1223.50p1239.00p1,285,327
Dec 16, 20241255.50p1255.50p1223.00p1235.50p1,248,373
Dec 13, 20241272.00p1280.00p1257.50p1266.50p1,239,165
Dec 12, 20241297.00p1302.50p1273.00p1277.50p1,116,379
Dec 11, 20241280.50p1309.50p1269.00p1299.50p2,259,646
Dec 10, 20241302.00p1304.50p1279.00p1281.50p946,415
Dec 9, 20241295.50p1304.50p1275.00p1304.00p707,975
Dec 6, 20241276.50p1297.50p1273.50p1287.50p1,300,951
Dec 5, 20241274.00p1281.50p1260.00p1276.50p1,935,676
Dec 4, 20241244.00p1282.00p1237.50p1274.50p1,839,719
123456
Showing 1 to 50 of 253

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
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
13 Feb 2025Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Xps Pensions Group PLC390.0012.39
Entain PLC744.406.77
Hochschild Mining PLC202.004.99
Assura PLC39.004.17
Fidelity China Special Situations PLC253.004.12
Ferrexpo PLC96.403.54

Fallers

CompanyPrice% Chg
Wood Group (John) PLC29.00-55.62
Mitchells & Butlers PLC225.50-3.63
Schroders PLC371.60-3.13
Ncc Group PLC136.00-2.58
International Consolidated Airlines Group S.A.338.50-2.56
Trainline PLC355.00-2.15
Risers/fallers data from previous trading day.