Persimmon PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-10-26 | 2,626.00 | 2,709.48 | 2,622.95 | 2,693.00 | 1,966.94 | 684,009 |
| 2021-10-25 | 2,617.00 | 2,629.00 | 2,598.00 | 2,629.00 | 1,920.20 | 620,083 |
| 2021-10-22 | 2,636.00 | 2,639.65 | 2,585.13 | 2,610.00 | 1,906.32 | 406,595 |
| 2021-10-21 | 2,640.00 | 2,656.93 | 2,613.00 | 2,624.00 | 1,916.55 | 519,536 |
| 2021-10-20 | 2,668.00 | 2,678.00 | 2,622.00 | 2,649.00 | 1,934.81 | 446,518 |
| 2021-10-19 | 2,672.00 | 2,675.00 | 2,645.00 | 2,670.00 | 1,950.14 | 676,739 |
| 2021-10-18 | 2,690.00 | 2,695.00 | 2,628.63 | 2,657.00 | 1,940.65 | 509,729 |
| 2021-10-15 | 2,691.00 | 2,699.00 | 2,675.94 | 2,692.00 | 1,966.21 | 510,103 |
| 2021-10-14 | 2,658.00 | 2,686.00 | 2,646.00 | 2,680.00 | 1,957.45 | 808,652 |
← NewerPage 22 of 22 · 1,269 trading days
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.