See inside every stock. Pro
WatchlistPro
S&P 5007,663▼ 1.21%Nasdaq26,009▼ 2.60%Dow Jones52,868▲ 0.02%Nasdaq 10028,959▼ 2.90%VIX19.03▲ 14.09%US Dollar101.62▼ 0.16%Gold spot4,093▼ 0.80%WTI100.46▲ 1.00%
← PSN.LSE stock page

Persimmon PLC historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2022-04-142,135.002,170.002,118.002,170.001,674.59817,188
2022-04-132,181.002,184.882,122.502,136.001,648.361,012,488
2022-04-122,144.002,192.002,118.002,183.001,684.631,142,015
2022-04-112,188.002,202.002,157.002,157.001,664.56917,261
2022-04-082,199.002,199.002,159.002,192.001,691.57909,811
2022-04-072,248.002,248.002,171.002,171.001,675.37831,448
2022-04-062,209.002,243.002,195.742,237.001,726.301,509,398
2022-04-052,200.002,228.002,180.162,212.001,707.012,992,750
2022-04-042,150.002,266.002,138.002,210.001,705.461,297,709
2022-04-012,162.002,210.002,128.002,148.001,657.621,266,968
2022-03-312,167.002,182.002,125.002,151.001,659.931,336,074
2022-03-302,162.002,174.252,120.042,147.001,656.851,093,694
2022-03-292,099.002,164.012,083.002,163.001,669.191,441,790
2022-03-282,109.002,135.752,083.002,093.001,615.171,677,119
2022-03-252,184.002,190.852,096.002,096.001,617.491,100,264
2022-03-242,224.002,237.002,181.002,192.001,691.572,003,709
2022-03-232,281.002,297.002,202.002,227.001,718.581,695,439
2022-03-222,257.002,288.002,246.002,283.001,761.801,004,189
2022-03-212,302.002,302.002,257.002,264.001,747.13976,820
2022-03-182,263.002,330.002,241.002,273.001,754.089,335,616
2022-03-172,309.002,332.002,229.002,276.001,756.403,438,000
2022-03-162,272.002,323.002,246.002,302.001,776.461,335,353
2022-03-152,280.002,290.002,217.002,228.001,719.35988,024
2022-03-142,224.002,325.002,213.002,292.001,768.742,203,967
2022-03-112,124.002,185.592,115.002,172.001,676.141,537,206
2022-03-102,224.002,261.582,101.552,120.001,636.012,472,107
2022-03-092,337.002,366.002,290.002,335.001,705.461,434,629
2022-03-082,282.002,363.002,277.002,278.001,663.831,566,388
2022-03-072,253.002,343.792,183.002,310.001,687.201,356,322
2022-03-042,314.002,338.002,247.002,298.001,678.441,330,986
2022-03-032,341.002,467.002,333.002,340.001,709.111,538,647
2022-03-022,300.002,498.002,287.002,370.001,731.032,386,296
2022-03-012,403.002,418.002,322.002,322.001,695.971,062,706
2022-02-282,296.002,425.002,288.002,413.001,762.431,457,392
2022-02-252,314.002,325.002,272.002,325.001,698.161,012,449
2022-02-242,294.002,345.002,265.002,274.001,660.911,186,165
2022-02-232,415.002,429.002,376.002,382.001,739.791,918,371
2022-02-222,363.002,439.002,356.002,405.001,756.591,139,699
2022-02-212,433.002,449.282,389.422,408.001,758.78816,227
2022-02-182,428.002,452.002,399.002,414.001,763.161,029,500
2022-02-172,442.002,455.002,403.002,408.001,758.78670,110
2022-02-162,471.002,483.002,439.002,444.001,785.082,486,247
2022-02-152,465.002,471.002,439.002,470.001,804.071,642,033
2022-02-142,410.002,448.882,388.002,445.001,785.81548,285
2022-02-112,425.002,460.002,415.002,449.001,788.73848,509
2022-02-102,477.002,507.022,450.002,450.001,789.46873,213
2022-02-092,453.002,498.292,449.742,472.001,805.53624,429
2022-02-082,401.002,463.742,385.002,436.001,779.23863,590
2022-02-072,364.002,413.002,345.652,401.001,753.67721,837
2022-02-042,415.002,443.002,355.002,361.001,724.45675,719
2022-02-032,422.002,426.002,387.342,396.001,750.02779,272
2022-02-022,393.002,450.002,393.002,417.001,765.36788,146
2022-02-012,416.002,428.002,358.002,388.001,744.171,033,694
2022-01-312,402.002,411.002,361.002,394.001,748.561,049,651
2022-01-282,358.002,389.002,341.002,361.001,724.452,234,538
2022-01-272,334.002,369.002,321.002,351.001,717.151,138,346
2022-01-262,397.002,425.002,363.002,369.001,730.301,039,301
2022-01-252,415.002,424.002,347.002,363.001,725.912,704,866
2022-01-242,524.002,532.002,384.812,390.001,745.632,519,123
2022-01-212,519.002,563.252,498.002,549.001,861.77900,660
← NewerPage 20 of 22 · 1,262 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2026-10-150.2000 GBP
2026-06-180.4000 GBP
2025-10-160.2000 GBP
2025-06-190.4000 GBP
2024-10-170.2000 GBP
2024-06-200.4000 GBP
2023-10-120.2000 GBP
2023-04-130.6000 GBP
2022-06-161.1000 GBP
2022-03-101.2500 GBP
2021-07-221.1000 GBP
2021-03-111.2500 GBP
2020-11-260.7000 GBP
2020-08-270.4000 GBP
2020-06-111.1000 GBP
2020-03-051.2500 GBP
2019-06-131.1000 GBP
2019-03-071.2500 GBP

Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.