Persimmon Plc (PSN.L) LSE
Currency In GBp
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
PSN.L Historical Return
If you invested 1000 GBp in Persimmon Plc (PSN.L) 10 years ago, it would be worth 1,128.22 GBp as of October 02, 2026, based on a reinvested dividends scenario. Over the same period, a 1000 GBp investment made 5 years ago would be worth 601.05 GBp, while 1000 GBp invested 1 year ago would be worth 1,115.8 GBp. This corresponds to total returns of 12.82%, -39.9%, 11.58%, respectively, with annualized returns of 1.21%, -9.69%, 11.58%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
PSN.L Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 01, 2026 | 1,299 | 1,248 | 1,248 | 1,299 | 1,248 | 2.41M |
| September 30, 2026 | 1,337 | 1,315 | 1,315 | 1,345 | 1,305 | 2.38M |
| September 29, 2026 | 1,325 | 1,329.5 | 1,329.5 | 1,362.5 | 1,311 | 4.56M |
| September 28, 2026 | 1,343 | 1,324 | 1,324 | 1,355.05 | 1,312.5 | 8.1M |
| September 25, 2026 | 1,158.5 | 1,154.5 | 1,154.5 | 1,165.5 | 1,148.5 | 661,915 |
| September 24, 2026 | 1,164.5 | 1,148.5 | 1,148.5 | 1,171 | 1,139 | 815,588 |
| September 23, 2026 | 1,195 | 1,167 | 1,167 | 1,203.5 | 1,166 | 1.7M |
| September 22, 2026 | 1,165 | 1,194 | 1,194 | 1,194 | 1,160 | 1.96M |
| September 21, 2026 | 1,163 | 1,168.5 | 1,168.5 | 1,168.5 | 1,129 | 1.18M |
| September 18, 2026 | 1,178.5 | 1,151.5 | 1,151.5 | 1,187.5 | 1,151.5 | 12.02M |
| September 17, 2026 | 1,160 | 1,173 | 1,173 | 1,185.5 | 1,148.5 | 1.74M |
| September 16, 2026 | 1,104 | 1,162 | 1,162 | 1,171 | 1,104 | 1.97M |
| September 15, 2026 | 1,085 | 1,098.5 | 1,098.5 | 1,115 | 1,079 | 1.78M |
| September 11, 2026 | 1,099.5 | 1,107 | 1,107 | 1,116 | 1,092 | 1.52M |
| September 10, 2026 | 1,140 | 1,101.5 | 1,101.5 | 1,140 | 1,100.5 | 1.61M |
| September 09, 2026 | 1,117.5 | 1,114 | 1,114 | 1,127.11 | 1,105.8 | 965,011 |
| September 08, 2026 | 1,126 | 1,128 | 1,128 | 1,137.5 | 1,110 | 1.8M |
| September 07, 2026 | 1,138.5 | 1,130.5 | 1,130.5 | 1,145.5 | 1,130.5 | 476,614 |
| September 04, 2026 | 1,139 | 1,145 | 1,145 | 1,163.01 | 1,129 | 1.4M |
| September 03, 2026 | 1,143 | 1,146.5 | 1,146.5 | 1,146.5 | 1,113.5 | 2.54M |
| September 02, 2026 | 1,144.5 | 1,138 | 1,138 | 1,156 | 1,131 | 1.37M |
| September 01, 2026 | 1,166.5 | 1,150 | 1,150 | 1,175.5 | 1,134 | 4.12M |
| August 28, 2026 | 1,186 | 1,178.5 | 1,178.5 | 1,189 | 1,171.5 | 1.31M |
| August 27, 2026 | 1,203.5 | 1,182 | 1,182 | 1,213 | 1,182 | 1.54M |
| August 26, 2026 | 1,193.5 | 1,205.5 | 1,205.5 | 1,211.95 | 1,188.5 | 1.74M |
| August 25, 2026 | 1,166.5 | 1,184 | 1,184 | 1,196.5 | 1,166.14 | 1.32M |
| August 24, 2026 | 1,154 | 1,160.5 | 1,160.5 | 1,162 | 1,141.5 | 852,304 |
| August 21, 2026 | 1,142 | 1,151.5 | 1,151.5 | 1,154.5 | 1,142 | 1.32M |
| August 20, 2026 | 1,161 | 1,143.5 | 1,143.5 | 1,164.39 | 1,139.89 | 978,924 |
| August 19, 2026 | 1,157.5 | 1,161.5 | 1,161.5 | 1,165.5 | 1,136.5 | 2.32M |
| August 18, 2026 | 1,157 | 1,156.5 | 1,156.5 | 1,169 | 1,145.43 | 2.11M |
| August 17, 2026 | 1,186 | 1,167 | 1,167 | 1,193 | 1,166 | 1.27M |
| August 14, 2026 | 1,201 | 1,187 | 1,187 | 1,207 | 1,181.5 | 1.53M |
| August 13, 2026 | 1,180 | 1,195.5 | 1,195.5 | 1,206.5 | 1,164 | 2.11M |
| August 12, 2026 | 1,162 | 1,169.5 | 1,169.5 | 1,196 | 1,157 | 1.96M |
| August 11, 2026 | 1,141 | 1,163 | 1,163 | 1,163 | 1,129.97 | 1.9M |
| August 10, 2026 | 1,181 | 1,143.5 | 1,143.5 | 1,184 | 1,133 | 2.26M |
| August 07, 2026 | 1,151 | 1,166.5 | 1,166.5 | 1,172.5 | 1,133.5 | 2.31M |
| August 06, 2026 | 1,140 | 1,155.5 | 1,155.5 | 1,172 | 1,125.93 | 2.99M |
| August 05, 2026 | 1,145.5 | 1,123 | 1,123 | 1,150 | 1,123 | 3.08M |
| August 04, 2026 | 1,128.5 | 1,143.5 | 1,143.5 | 1,147.5 | 1,103.5 | 3.53M |
| August 03, 2026 | 1,126.5 | 1,131 | 1,131 | 1,179 | 1,126 | 3.11M |
| July 31, 2026 | 1,116.5 | 1,107 | 1,107 | 1,126 | 1,095.5 | 1.9M |
| July 30, 2026 | 1,099.5 | 1,111 | 1,111 | 1,132.5 | 1,095 | 1.21M |
| July 29, 2026 | 1,109 | 1,102.5 | 1,102.5 | 1,116.5 | 1,097 | 1.25M |
| July 28, 2026 | 1,116.5 | 1,109.5 | 1,109.5 | 1,123.5 | 1,096.5 | 1.85M |
| July 27, 2026 | 1,128 | 1,112.5 | 1,112.5 | 1,129.5 | 1,093.5 | 1.31M |
| July 23, 2026 | 1,095 | 1,079 | 1,079 | 1,111 | 1,069 | 3.12M |
| July 22, 2026 | 1,053.5 | 1,093.5 | 1,093.5 | 1,102.02 | 1,045 | 5.44M |
| July 21, 2026 | 994 | 1,056.5 | 1,056.5 | 1,066 | 994 | 869,628 |
| July 20, 2026 | 1,076 | 1,046.5 | 1,046.5 | 1,085.5 | 1,046.5 | 1.51M |
| July 17, 2026 | 1,095.5 | 1,087.5 | 1,087.5 | 1,111 | 1,085.23 | 1.4M |
| July 16, 2026 | 1,095.5 | 1,103 | 1,103 | 1,103 | 1,085.5 | 1.33M |
| July 15, 2026 | 1,068 | 1,093 | 1,093 | 1,097 | 1,060 | 1.84M |
| July 14, 2026 | 1,055.5 | 1,052.5 | 1,052.5 | 1,064 | 1,038.65 | 3.05M |
| July 13, 2026 | 1,028 | 1,067 | 1,067 | 1,078.5 | 1,027.96 | 2.85M |
| July 10, 2026 | 1,042.5 | 1,037 | 1,037 | 1,050 | 1,022.84 | 1.7M |
| July 09, 2026 | 1,010 | 1,037 | 1,037 | 1,038 | 1,002.5 | 1.64M |
| July 08, 2026 | 1,037 | 998.6 | 998.6 | 1,041 | 998.6 | 3.23M |
| July 07, 2026 | 1,050.5 | 1,045 | 1,045 | 1,060.5 | 1,040 | 999,044 |
AD
