Persimmon PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-07-14 | 1,765.00 | 1,775.50 | 1,727.50 | 1,732.00 | 1,407.10 | 1,057,280 |
| 2022-07-13 | 1,800.00 | 1,812.50 | 1,744.50 | 1,766.50 | 1,435.13 | 937,859 |
| 2022-07-12 | 1,774.50 | 1,797.50 | 1,761.23 | 1,797.50 | 1,460.32 | 1,340,484 |
| 2022-07-11 | 1,755.50 | 1,787.00 | 1,742.00 | 1,783.50 | 1,448.94 | 683,342 |
| 2022-07-08 | 1,762.00 | 1,787.00 | 1,734.50 | 1,776.50 | 1,443.26 | 1,324,450 |
| 2022-07-07 | 1,813.50 | 1,825.00 | 1,740.50 | 1,772.50 | 1,440.01 | 2,172,678 |
| 2022-07-06 | 1,851.00 | 1,879.00 | 1,842.00 | 1,865.00 | 1,515.16 | 1,099,863 |
| 2022-07-05 | 1,904.00 | 1,914.50 | 1,806.89 | 1,836.00 | 1,491.60 | 889,748 |
| 2022-07-04 | 1,886.00 | 1,899.50 | 1,877.00 | 1,892.50 | 1,537.50 | 1,241,986 |
| 2022-07-01 | 1,853.50 | 1,897.35 | 1,836.00 | 1,874.00 | 1,522.47 | 810,826 |
| 2022-06-30 | 1,884.00 | 1,884.00 | 1,817.39 | 1,863.00 | 1,513.53 | 1,242,253 |
| 2022-06-29 | 1,887.00 | 1,923.00 | 1,881.50 | 1,915.00 | 1,555.78 | 3,523,160 |
| 2022-06-28 | 1,900.50 | 1,919.82 | 1,892.00 | 1,909.00 | 1,550.90 | 1,711,082 |
| 2022-06-27 | 1,882.50 | 1,916.50 | 1,880.00 | 1,894.50 | 1,539.12 | 975,728 |
| 2022-06-24 | 1,827.50 | 1,882.42 | 1,814.50 | 1,871.50 | 1,520.44 | 1,403,081 |
| 2022-06-23 | 1,790.50 | 1,826.00 | 1,770.00 | 1,826.00 | 1,483.47 | 1,266,060 |
| 2022-06-22 | 1,843.00 | 1,843.00 | 1,794.00 | 1,808.00 | 1,468.85 | 1,879,243 |
| 2022-06-21 | 1,856.50 | 1,879.05 | 1,845.00 | 1,850.00 | 1,502.97 | 899,448 |
| 2022-06-20 | 1,940.00 | 1,953.50 | 1,851.00 | 1,851.00 | 1,503.78 | 985,332 |
| 2022-06-17 | 1,940.00 | 1,982.41 | 1,929.50 | 1,937.50 | 1,574.06 | 1,773,599 |
| 2022-06-16 | 2,102.00 | 2,102.00 | 1,932.00 | 1,932.00 | 1,569.59 | 2,206,539 |
| 2022-06-15 | 2,169.00 | 2,217.02 | 2,166.00 | 2,195.00 | 1,693.89 | 1,103,391 |
| 2022-06-14 | 2,136.00 | 2,176.00 | 2,129.90 | 2,150.00 | 1,659.16 | 1,184,125 |
| 2022-06-13 | 2,174.00 | 2,197.93 | 2,106.00 | 2,118.00 | 1,634.47 | 1,945,388 |
| 2022-06-10 | 2,179.00 | 2,213.00 | 2,177.00 | 2,192.00 | 1,691.57 | 1,522,370 |
| 2022-06-09 | 2,200.00 | 2,204.00 | 2,147.00 | 2,193.00 | 1,692.34 | 761,760 |
| 2022-06-08 | 2,229.00 | 2,235.60 | 2,196.00 | 2,218.00 | 1,711.64 | 1,500,096 |
| 2022-06-07 | 2,229.00 | 2,249.00 | 2,210.00 | 2,230.00 | 1,720.90 | 829,417 |
| 2022-06-06 | 2,232.00 | 2,275.24 | 2,219.00 | 2,246.00 | 1,733.24 | 1,964,919 |
| 2022-06-01 | 2,180.00 | 2,202.00 | 2,173.00 | 2,185.00 | 1,686.17 | 1,128,772 |
| 2022-05-31 | 2,248.00 | 2,250.94 | 2,139.00 | 2,177.00 | 1,680.00 | 2,434,034 |
| 2022-05-30 | 2,259.00 | 2,275.82 | 2,237.00 | 2,254.00 | 1,739.42 | 963,235 |
| 2022-05-27 | 2,250.00 | 2,275.00 | 2,220.00 | 2,237.00 | 1,726.30 | 1,141,121 |
| 2022-05-26 | 2,162.00 | 2,247.00 | 2,161.00 | 2,242.00 | 1,730.16 | 888,693 |
| 2022-05-25 | 2,159.00 | 2,176.05 | 2,124.00 | 2,161.00 | 1,667.65 | 734,930 |
| 2022-05-24 | 2,128.00 | 2,162.00 | 2,123.60 | 2,151.00 | 1,659.93 | 1,661,177 |
| 2022-05-23 | 2,141.00 | 2,173.00 | 2,129.66 | 2,146.00 | 1,656.07 | 786,282 |
| 2022-05-20 | 2,105.00 | 2,163.00 | 2,105.00 | 2,120.00 | 1,636.01 | 1,000,119 |
| 2022-05-19 | 2,092.00 | 2,105.00 | 2,043.78 | 2,083.00 | 1,607.46 | 1,115,614 |
| 2022-05-18 | 2,151.00 | 2,160.00 | 2,116.00 | 2,116.00 | 1,632.92 | 1,558,497 |
| 2022-05-17 | 2,119.00 | 2,152.00 | 2,106.00 | 2,141.00 | 1,652.22 | 719,418 |
| 2022-05-16 | 2,119.00 | 2,119.00 | 2,072.00 | 2,105.00 | 1,624.43 | 686,416 |
| 2022-05-13 | 2,115.00 | 2,125.04 | 2,097.00 | 2,111.00 | 1,629.06 | 639,051 |
| 2022-05-12 | 2,034.00 | 2,099.74 | 2,029.00 | 2,097.00 | 1,618.26 | 999,815 |
| 2022-05-11 | 2,077.00 | 2,095.00 | 2,053.00 | 2,087.00 | 1,610.54 | 738,720 |
| 2022-05-10 | 2,063.00 | 2,122.00 | 2,047.00 | 2,075.00 | 1,601.28 | 1,183,400 |
| 2022-05-09 | 2,022.00 | 2,046.00 | 2,005.00 | 2,032.00 | 1,568.10 | 1,232,939 |
| 2022-05-06 | 2,088.00 | 2,093.68 | 2,028.00 | 2,039.00 | 1,573.50 | 1,067,133 |
| 2022-05-05 | 2,138.00 | 2,143.00 | 2,094.00 | 2,095.00 | 1,616.72 | 756,364 |
| 2022-05-04 | 2,130.00 | 2,147.00 | 2,089.68 | 2,094.00 | 1,615.95 | 1,296,130 |
| 2022-05-03 | 2,079.00 | 2,133.00 | 2,075.00 | 2,133.00 | 1,646.04 | 1,294,144 |
| 2022-04-29 | 2,108.00 | 2,120.00 | 2,081.90 | 2,100.00 | 1,620.58 | 934,776 |
| 2022-04-28 | 2,089.00 | 2,128.00 | 2,077.86 | 2,090.00 | 1,612.86 | 1,263,108 |
| 2022-04-27 | 2,201.00 | 2,201.00 | 2,068.90 | 2,076.00 | 1,602.05 | 1,602,037 |
| 2022-04-26 | 2,219.00 | 2,247.00 | 2,180.00 | 2,180.00 | 1,682.31 | 809,107 |
| 2022-04-25 | 2,180.00 | 2,211.14 | 2,171.00 | 2,194.00 | 1,693.12 | 841,562 |
| 2022-04-22 | 2,247.00 | 2,277.47 | 2,215.00 | 2,215.00 | 1,709.32 | 1,833,224 |
| 2022-04-21 | 2,222.00 | 2,274.00 | 2,208.00 | 2,247.00 | 1,734.02 | 1,460,206 |
| 2022-04-20 | 2,192.00 | 2,215.00 | 2,173.00 | 2,215.00 | 1,709.32 | 857,273 |
| 2022-04-19 | 2,166.00 | 2,188.00 | 2,148.35 | 2,185.00 | 1,686.17 | 594,191 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-10-15 | 0.2000 GBP |
| 2026-06-18 | 0.4000 GBP |
| 2025-10-16 | 0.2000 GBP |
| 2025-06-19 | 0.4000 GBP |
| 2024-10-17 | 0.2000 GBP |
| 2024-06-20 | 0.4000 GBP |
| 2023-10-12 | 0.2000 GBP |
| 2023-04-13 | 0.6000 GBP |
| 2022-06-16 | 1.1000 GBP |
| 2022-03-10 | 1.2500 GBP |
| 2021-07-22 | 1.1000 GBP |
| 2021-03-11 | 1.2500 GBP |
| 2020-11-26 | 0.7000 GBP |
| 2020-08-27 | 0.4000 GBP |
| 2020-06-11 | 1.1000 GBP |
| 2020-03-05 | 1.2500 GBP |
| 2019-06-13 | 1.1000 GBP |
| 2019-03-07 | 1.2500 GBP |
Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.