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%WTI101.53▲ 2.07%
← PSN.LSE stock page

Persimmon PLC historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2022-01-202,569.002,596.002,562.002,566.001,874.18831,208
2022-01-192,507.002,579.002,507.002,562.001,871.261,632,105
2022-01-182,570.002,570.002,521.002,530.001,847.89795,893
2022-01-172,565.002,588.002,540.002,578.001,882.951,073,017
2022-01-142,557.002,633.002,549.002,549.001,861.77967,494
2022-01-132,588.002,612.002,516.002,608.001,904.861,493,129
2022-01-122,686.002,716.002,608.002,621.001,914.351,106,204
2022-01-112,684.002,693.412,655.002,680.001,957.451,058,675
2022-01-102,745.002,785.002,642.002,650.001,935.541,339,315
2022-01-072,805.002,817.002,788.002,794.002,040.71841,641
2022-01-062,833.002,852.002,800.002,800.002,045.09432,219
2022-01-052,870.002,900.002,857.002,877.002,101.33435,121
2022-01-042,930.002,930.002,871.002,883.002,105.72786,102
2021-12-312,800.002,872.452,800.002,856.002,086.00139,469
2021-12-302,877.002,897.202,857.002,857.002,086.73320,098
2021-12-292,876.002,906.182,859.002,879.002,102.80467,791
2021-12-242,822.002,857.002,822.002,831.002,067.74103,254
2021-12-232,834.002,848.002,825.002,827.002,064.82255,553
2021-12-222,760.002,818.002,750.002,818.002,058.24475,274
2021-12-212,723.002,789.002,713.002,754.002,011.50464,321
2021-12-202,700.002,722.182,672.002,694.001,967.67700,598
2021-12-172,726.002,778.002,726.002,747.002,006.381,022,341
2021-12-162,796.002,801.002,730.002,730.001,993.97867,885
2021-12-152,805.002,815.002,757.002,758.002,014.42815,873
2021-12-142,824.002,845.002,793.002,793.002,039.98442,401
2021-12-132,812.002,840.932,791.002,808.002,050.94454,605
2021-12-102,829.002,855.002,802.002,809.002,051.67334,336
2021-12-092,874.002,875.992,812.442,838.002,072.85401,629
2021-12-082,836.002,901.002,830.002,855.002,085.27647,438
2021-12-072,799.002,828.002,763.002,819.002,058.97634,365
2021-12-062,806.002,819.002,739.002,771.002,023.91570,850
2021-12-032,817.002,846.102,796.002,806.002,049.48560,867
2021-12-022,772.002,810.002,772.002,787.002,035.60500,840
2021-12-012,760.002,816.002,743.002,816.002,056.78664,107
2021-11-302,734.002,776.002,677.962,737.001,999.082,258,624
2021-11-292,769.002,820.002,751.002,759.002,015.15896,540
2021-11-262,774.002,817.002,730.002,730.001,993.971,187,441
2021-11-252,840.002,848.682,808.002,847.002,079.42424,914
2021-11-242,768.002,840.142,764.952,822.002,061.161,347,022
2021-11-232,758.002,813.002,756.002,773.002,025.37528,756
2021-11-222,790.002,808.002,751.572,779.002,029.761,262,127
2021-11-192,809.002,829.202,751.002,786.002,034.87792,892
2021-11-182,741.002,828.082,705.872,819.002,058.971,185,925
2021-11-172,684.002,725.232,671.002,690.001,964.75568,769
2021-11-162,705.002,721.002,665.002,708.001,977.90431,529
2021-11-152,719.002,723.002,675.912,695.001,968.40419,517
2021-11-122,725.002,779.002,723.792,727.001,991.78481,929
2021-11-112,697.002,742.002,690.002,721.001,987.39591,800
2021-11-102,655.002,703.002,644.002,703.001,974.251,013,981
2021-11-092,721.002,735.002,618.002,650.001,935.54925,422
2021-11-082,687.002,724.002,649.002,721.001,987.39661,851
2021-11-052,714.002,741.002,667.662,683.001,959.64418,265
2021-11-042,670.002,749.002,595.002,712.001,980.82835,910
2021-11-032,672.002,676.002,639.252,665.001,946.49490,131
2021-11-022,668.002,700.002,658.002,676.001,954.53642,468
2021-11-012,734.002,734.002,629.002,666.001,947.22587,440
2021-10-292,701.002,727.002,687.002,721.001,987.39652,000
2021-10-282,730.002,745.002,695.472,721.001,987.39494,339
2021-10-272,677.002,741.002,663.002,737.001,999.08696,294
2021-10-262,626.002,709.482,622.952,693.001,966.94684,009
← NewerPage 21 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.