1. Share Prices

  2. Persimmon PLC (PSN)

1,184.00p-14.00 (-1.17%)02 Jan 2025, 18:21
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
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
Dec 3, 20241260.00p1269.00p1244.00p1246.50p1,067,953
Dec 2, 20241220.00p1245.50p1204.50p1241.50p957,360
Nov 29, 20241243.00p1258.00p1240.50p1258.00p736,172
Nov 28, 20241275.50p1278.00p1242.00p1248.00p714,236
Nov 27, 20241264.50p1283.50p1261.50p1267.00p1,127,882
Nov 26, 20241276.00p1284.00p1254.93p1262.00p1,301,824
Nov 25, 20241269.00p1291.00p1263.00p1286.50p1,582,563
Nov 22, 20241248.50p1281.50p1247.00p1258.00p1,562,034
Nov 21, 20241243.50p1265.50p1229.50p1241.50p980,340
Nov 20, 20241284.50p1287.50p1228.00p1239.00p871,718
Nov 19, 20241263.00p1283.50p1253.00p1279.50p729,423
Nov 18, 20241275.00p1278.50p1251.50p1259.50p1,698,479
Nov 15, 20241268.00p1284.50p1259.00p1272.00p1,149,767
Nov 14, 20241253.00p1288.00p1231.00p1270.00p1,755,807
Nov 13, 20241271.50p1279.00p1244.00p1257.50p1,421,768
Nov 12, 20241298.00p1311.50p1278.00p1279.50p2,213,617
Nov 11, 20241322.00p1336.50p1302.50p1311.50p1,083,159
Nov 8, 20241340.00p1345.23p1311.00p1314.00p1,023,975
Nov 7, 20241347.50p1352.50p1322.00p1342.50p1,344,419
Nov 6, 20241445.50p1475.00p1336.00p1343.50p2,983,047
Nov 5, 20241460.00p1492.09p1451.00p1471.00p1,039,069
Nov 4, 20241452.50p1475.50p1449.00p1460.50p771,235
Nov 1, 20241468.00p1494.25p1459.50p1459.50p963,322
Oct 31, 20241563.50p1575.50p1448.50p1467.00p2,097,929
Oct 30, 20241591.00p1661.50p1585.50p1585.50p1,596,941
Oct 29, 20241610.50p1614.00p1580.50p1598.50p1,432,109
Oct 28, 20241578.50p1605.50p1577.05p1605.50p921,956
Oct 25, 20241577.00p1603.50p1571.00p1574.00p1,164,270
Oct 24, 20241604.00p1604.00p1573.00p1581.50p1,127,258
Oct 23, 20241600.50p1629.50p1591.00p1601.00p751,612
Oct 22, 20241616.00p1632.50p1601.00p1601.00p633,883
Oct 21, 20241662.50p1677.66p1630.50p1630.50p850,145
123456
Showing 1 to 50 of 254

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:
19 Dec 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Ithaca Energy PLC118.006.88
Raspberry Pi Holdings PLC662.005.92
Endeavour Mining PLC1,495.004.91
Fresnillo PLC649.504.51
Ocado Group PLC315.204.27
Marks And Spencer Group PLC389.303.68

Fallers

CompanyPrice% Chg
Plus500 LTD2,560.00-5.47
Trainline PLC413.60-4.26
Integrafin Holdings PLC331.00-4.20
Foresight Group Holdings Limited398.00-3.16
Marshalls PLC285.50-3.06
B&M European Value Retail S.A.356.80-2.78
Risers/fallers data from previous trading day. Today's data available from 8:15am.