Persimmon PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-06 | 1,074.50 | 1,130.50 | 1,070.81 | 1,100.00 | 1,043.78 | 2,437,798 |
| 2026-05-05 | 1,052.00 | 1,063.50 | 1,041.00 | 1,051.50 | 997.75 | 1,947,052 |
| 2026-05-01 | 1,050.00 | 1,067.00 | 1,048.06 | 1,057.00 | 1,002.97 | 1,151,180 |
| 2026-04-30 | 1,046.00 | 1,070.00 | 1,033.50 | 1,057.00 | 1,002.97 | 2,394,679 |
| 2026-04-29 | 1,068.00 | 1,075.00 | 1,027.00 | 1,027.00 | 974.51 | 9,976,081 |
| 2026-04-28 | 1,081.00 | 1,085.74 | 1,057.00 | 1,074.00 | 1,019.10 | 1,598,939 |
| 2026-04-27 | 1,113.00 | 1,124.50 | 1,086.00 | 1,086.00 | 1,030.49 | 10,155,300 |
| 2026-04-24 | 1,111.00 | 1,128.50 | 1,105.00 | 1,111.00 | 1,054.21 | 1,315,803 |
← NewerPage 3 of 3 · 128 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.