Shares Magazine
1,350.00p+18.00 (+1.35%)02 May 2025, 17:49
Persimmon PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| May 2, 2025 | 1338.50p | 1369.50p | 1328.00p | 1350.00p | 1,757,601 |
| May 1, 2025 | 1290.00p | 1345.57p | 1264.00p | 1332.00p | 1,201,881 |
| Apr 30, 2025 | 1288.50p | 1302.00p | 1274.50p | 1295.00p | 1,355,460 |
| Apr 29, 2025 | 1291.50p | 1306.50p | 1282.00p | 1289.00p | 1,098,263 |
| Apr 28, 2025 | 1265.50p | 1285.00p | 1261.50p | 1278.00p | 6,869,429 |
| Apr 25, 2025 | 1254.00p | 1264.50p | 1248.50p | 1258.50p | 1,306,096 |
| Apr 24, 2025 | 1239.50p | 1260.00p | 1237.68p | 1249.62p | 1,803,227 |
| Apr 23, 2025 | 1245.00p | 1259.00p | 1234.00p | 1243.00p | 2,003,556 |
| Apr 22, 2025 | 1218.00p | 1236.50p | 1212.00p | 1228.50p | 699,685 |
| Apr 17, 2025 | 1200.00p | 1214.00p | 1189.00p | 1213.00p | 1,103,431 |
| Apr 16, 2025 | 1170.00p | 1205.75p | 1170.00p | 1203.00p | 1,362,025 |
| Apr 15, 2025 | 1140.00p | 1177.50p | 1138.50p | 1176.00p | 703,488 |
| Apr 14, 2025 | 1134.00p | 1145.50p | 1122.50p | 1139.50p | 968,209 |
| Apr 11, 2025 | 1123.00p | 1132.00p | 1092.50p | 1117.00p | 1,196,605 |
| Apr 10, 2025 | 1130.00p | 1161.22p | 1115.00p | 1115.00p | 1,969,809 |
| Apr 9, 2025 | 1122.50p | 1132.00p | 1082.00p | 1084.50p | 3,973,278 |
| Apr 8, 2025 | 1128.50p | 1176.50p | 1122.50p | 1145.50p | 1,506,189 |
| Apr 7, 2025 | 1123.50p | 1200.00p | 1108.00p | 1125.00p | 1,753,975 |
| Apr 4, 2025 | 1217.00p | 1235.00p | 1158.50p | 1165.50p | 1,956,020 |
| Apr 3, 2025 | 1179.00p | 1219.00p | 1168.50p | 1218.00p | 1,445,131 |
| Apr 2, 2025 | 1197.50p | 1203.00p | 1163.47p | 1180.50p | 848,450 |
| Apr 1, 2025 | 1194.00p | 1215.00p | 1189.00p | 1208.50p | 1,049,945 |
| Mar 31, 2025 | 1194.00p | 1204.00p | 1176.13p | 1191.50p | 1,645,740 |
| Mar 28, 2025 | 1180.50p | 1201.50p | 1176.50p | 1201.50p | 846,375 |
| Mar 27, 2025 | 1185.00p | 1190.96p | 1171.00p | 1180.00p | 989,942 |
| Mar 26, 2025 | 1200.50p | 1207.00p | 1177.00p | 1192.00p | 1,493,619 |
| Mar 25, 2025 | 1201.50p | 1222.00p | 1196.00p | 1198.00p | 2,334,322 |
| Mar 24, 2025 | 1192.00p | 1195.50p | 1171.00p | 1192.50p | 988,210 |
| Mar 21, 2025 | 1196.00p | 1199.50p | 1177.00p | 1189.00p | 2,601,337 |
| Mar 20, 2025 | 1207.50p | 1233.50p | 1198.50p | 1204.00p | 952,469 |
| Mar 19, 2025 | 1195.00p | 1208.50p | 1185.00p | 1201.00p | 4,463,934 |
| Mar 18, 2025 | 1190.00p | 1217.42p | 1190.00p | 1197.00p | 922,127 |
| Mar 17, 2025 | 1178.00p | 1195.50p | 1176.00p | 1189.50p | 1,341,746 |
| Mar 14, 2025 | 1169.00p | 1190.00p | 1165.00p | 1178.50p | 802,556 |
| Mar 13, 2025 | 1188.00p | 1188.00p | 1158.00p | 1166.50p | 1,434,212 |
| Mar 12, 2025 | 1236.00p | 1237.00p | 1175.00p | 1194.00p | 1,829,198 |
| Mar 11, 2025 | 1223.50p | 1238.50p | 1187.50p | 1234.50p | 2,993,587 |
| Mar 10, 2025 | 1187.50p | 1196.00p | 1163.50p | 1170.50p | 1,978,264 |
| Mar 7, 2025 | 1158.00p | 1186.50p | 1150.00p | 1178.00p | 1,576,529 |
| Mar 6, 2025 | 1162.00p | 1185.50p | 1151.00p | 1159.00p | 4,663,167 |
| Mar 5, 2025 | 1165.50p | 1187.00p | 1151.50p | 1160.50p | 1,680,967 |
| Mar 4, 2025 | 1184.50p | 1192.00p | 1157.35p | 1168.00p | 5,239,189 |
| Mar 3, 2025 | 1197.00p | 1215.00p | 1191.50p | 1195.50p | 1,299,093 |
| Feb 28, 2025 | 1128.50p | 1211.00p | 1123.50p | 1205.00p | 21,423,337 |
| Feb 27, 2025 | 1170.50p | 1175.50p | 1142.00p | 1150.50p | 2,291,273 |
| Feb 26, 2025 | 1207.00p | 1217.00p | 1171.50p | 1175.00p | 3,018,500 |
| Feb 25, 2025 | 1196.00p | 1217.00p | 1190.50p | 1205.50p | 1,266,637 |
| Feb 24, 2025 | 1205.50p | 1231.00p | 1201.00p | 1211.00p | 883,645 |
| Feb 21, 2025 | 1213.50p | 1230.50p | 1207.00p | 1208.50p | 952,972 |
| Feb 20, 2025 | 1211.50p | 1222.50p | 1205.00p | 1217.00p | 879,303 |
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 |
|---|---|---|
| Ferrexpo PLC | 77.70 | 7.92 |
| Clarkson PLC | 3,190.00 | 6.51 |
| Senior PLC | 146.20 | 6.25 |
| Alfa Financial Software Holdings PLC | 232.00 | 5.45 |
| Harbour Energy PLC | 160.90 | 5.23 |
| International Consolidated Airlines Group S.A. | 279.00 | 5.01 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Mobico Group PLC | 30.56 | -3.78 |
| Just Group PLC | 138.00 | -2.95 |
| Tbc Bank Group PLC | 4,700.00 | -2.89 |
| Sirius Real Estate LD | 93.10 | -2.82 |
| Ocado Group PLC | 274.20 | -2.80 |
| Watches Of Switzerland Group PLC | 349.40 | -2.62 |
Risers/fallers data from previous trading day.