Shares Magazine
1,189.00p-15.00 (-1.25%)21 Mar 2025, 16:52
Persimmon PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 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 |
| Feb 19, 2025 | 1221.00p | 1228.00p | 1197.50p | 1214.00p | 967,763 |
| Feb 18, 2025 | 1237.50p | 1242.12p | 1221.00p | 1229.00p | 870,887 |
| Feb 17, 2025 | 1240.50p | 1254.50p | 1216.50p | 1233.00p | 1,053,950 |
| Feb 14, 2025 | 1261.50p | 1270.50p | 1244.00p | 1245.00p | 1,008,327 |
| Feb 13, 2025 | 1239.00p | 1255.12p | 1225.50p | 1254.00p | 1,447,117 |
| Feb 12, 2025 | 1244.00p | 1270.00p | 1213.50p | 1224.00p | 1,897,108 |
| Feb 11, 2025 | 1245.00p | 1245.00p | 1220.43p | 1241.50p | 1,133,503 |
| Feb 10, 2025 | 1233.00p | 1263.50p | 1233.00p | 1261.00p | 1,201,290 |
| Feb 7, 2025 | 1257.50p | 1269.93p | 1225.00p | 1232.00p | 1,465,130 |
| Feb 6, 2025 | 1284.50p | 1330.00p | 1255.25p | 1259.00p | 1,450,679 |
| Feb 5, 2025 | 1255.00p | 1289.00p | 1249.50p | 1278.50p | 1,171,511 |
| Feb 4, 2025 | 1262.00p | 1280.50p | 1250.50p | 1261.00p | 957,749 |
| Feb 3, 2025 | 1243.50p | 1276.00p | 1228.50p | 1265.00p | 1,257,763 |
| Jan 31, 2025 | 1268.00p | 1277.50p | 1255.00p | 1266.00p | 1,506,759 |
| Jan 30, 2025 | 1260.50p | 1281.49p | 1247.00p | 1269.00p | 928,159 |
| Jan 29, 2025 | 1278.50p | 1284.00p | 1259.50p | 1259.50p | 1,649,000 |
| Jan 28, 2025 | 1240.50p | 1280.73p | 1233.00p | 1275.50p | 1,265,582 |
| Jan 27, 2025 | 1233.00p | 1262.75p | 1232.50p | 1242.00p | 637,378 |
| Jan 24, 2025 | 1261.00p | 1277.00p | 1224.50p | 1245.00p | 1,576,169 |
| Jan 23, 2025 | 1210.50p | 1262.00p | 1203.50p | 1258.50p | 2,300,627 |
| Jan 22, 2025 | 1213.50p | 1227.50p | 1205.00p | 1211.00p | 1,031,114 |
| Jan 21, 2025 | 1208.00p | 1213.50p | 1197.50p | 1205.50p | 853,358 |
| Jan 20, 2025 | 1202.50p | 1228.25p | 1192.50p | 1214.00p | 899,840 |
| Jan 17, 2025 | 1199.00p | 1220.00p | 1187.50p | 1201.00p | 2,342,335 |
| Jan 16, 2025 | 1166.50p | 1179.50p | 1140.00p | 1179.50p | 2,359,049 |
| Jan 15, 2025 | 1140.50p | 1183.50p | 1139.00p | 1163.00p | 2,413,214 |
| Jan 14, 2025 | 1131.50p | 1136.00p | 1098.00p | 1114.00p | 2,878,461 |
| Jan 13, 2025 | 1065.00p | 1080.50p | 1047.00p | 1056.00p | 2,224,332 |
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 |
|---|---|---|
| Asos PLC | 301.80 | 18.35 |
| Bakkavor Group PLC | 171.50 | 5.86 |
| Energean PLC | 872.50 | 3.68 |
| Crest Nicholson Holdings PLC | 167.00 | 2.58 |
| Oxford Nanopore Technologies PLC | 111.50 | 1.73 |
| Harbour Energy PLC | 204.60 | 1.54 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Wood Group (John) PLC | 38.40 | -13.08 |
| Ferrexpo PLC | 63.40 | -10.83 |
| Wetherspoon ( J.D.) PLC | 541.00 | -9.38 |
| Raspberry Pi Holdings PLC | 511.50 | -8.50 |
| Firstgroup PLC | 168.70 | -7.31 |
| Essentra PLC | 104.00 | -5.63 |
Risers/fallers data from previous trading day.