Persimmon Plc - PSN.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 05, 2025	1,077	1,100	1,100	1,101.5	1,070	887,159
September 04, 2025	1,061.5	1,070	1,070	1,081	1,057.86	904,372
September 03, 2025	1,044	1,061.5	1,061.5	1,065.5	1,033	1.01M
September 02, 2025	1,071.5	1,037.5	1,037.5	1,073.5	1,030.5	1.43M
September 01, 2025	1,061	1,073.5	1,073.5	1,079.5	1,060	1.1M
August 29, 2025	1,080	1,063	1,063	1,084	1,063	1.45M
August 28, 2025	1,092.5	1,082.5	1,082.5	1,099.5	1,078.5	976,631
August 27, 2025	1,105	1,093.5	1,093.5	1,114.5	1,093.5	619,290
August 26, 2025	1,141.5	1,105	1,105	1,149	1,105	1.36M
August 22, 2025	1,099.5	1,128.5	1,128.5	1,134.5	1,097.5	1.27M
August 21, 2025	1,126.5	1,103	1,103	1,126.5	1,102	915,438
August 20, 2025	1,125	1,123.5	1,123.5	1,127.5	1,113.75	1.06M
August 19, 2025	1,096	1,130	1,130	1,136.5	1,095.5	1.37M
August 18, 2025	1,099	1,096	1,096	1,113.5	1,091.8	2.54M
August 15, 2025	1,108	1,093.5	1,093.5	1,117.5	1,088.5	1.23M
August 14, 2025	1,125	1,100.5	1,100.5	1,128	1,091.5	1.43M
August 13, 2025	1,127.5	1,129	1,129	1,134.5	1,093	3.33M
August 12, 2025	1,137	1,135.5	1,135.5	1,156.5	1,133.5	1.43M
August 11, 2025	1,145	1,131.5	1,131.5	1,150	1,131.5	615,692
August 08, 2025	1,146	1,143	1,143	1,155	1,141	1.11M
August 07, 2025	1,164.5	1,142.5	1,142.5	1,164.5	1,140	1.36M
August 06, 2025	1,167.5	1,158.5	1,158.5	1,170	1,154.4	1.39M
August 05, 2025	1,153	1,162	1,162	1,166.5	1,151	688,565
August 04, 2025	1,151	1,152	1,152	1,161.88	1,149	731,329
August 01, 2025	1,133.5	1,152	1,152	1,153	1,133	960,329
July 31, 2025	1,142	1,145	1,145	1,152.5	1,139	824,092
July 30, 2025	1,154.5	1,145	1,145	1,159	1,132.5	1.45M
July 29, 2025	1,168	1,159.5	1,159.5	1,173.5	1,158	572,920
July 28, 2025	1,198.5	1,168.5	1,168.5	1,203	1,159.5	960,800
July 25, 2025	1,194	1,186.5	1,186.5	1,196	1,182	696,654
July 24, 2025	1,191	1,198	1,198	1,208	1,191	733,205
July 23, 2025	1,204	1,190	1,190	1,215	1,189	697,131
July 22, 2025	1,172.5	1,185	1,185	1,188.5	1,162.5	705,128
July 21, 2025	1,176	1,181	1,181	1,185.5	1,173.5	838,503
July 18, 2025	1,185.5	1,176.5	1,176.5	1,187.2	1,172	885,979
July 17, 2025	1,176	1,174	1,174	1,181.5	1,166.5	1.12M
July 16, 2025	1,180	1,170	1,170	1,188.97	1,170	2.05M
July 15, 2025	1,183.5	1,191	1,191	1,208.5	1,157	2.16M
July 14, 2025	1,200	1,217.5	1,217.5	1,227.5	1,200	903,979
July 11, 2025	1,227.5	1,210.5	1,210.5	1,234.5	1,209.5	756,213
July 10, 2025	1,235.5	1,236	1,236	1,240.5	1,212.5	958,361
July 09, 2025	1,229.5	1,222	1,222	1,236	1,199	1.66M
July 08, 2025	1,211	1,207.5	1,207.5	1,225.5	1,184	1.11M
July 07, 2025	1,211.5	1,197	1,197	1,214.5	1,190	994,690
July 04, 2025	1,214	1,210	1,210	1,217.5	1,201.44	889,363
July 03, 2025	1,226	1,226.5	1,226.5	1,236	1,214.5	1.43M
July 02, 2025	1,307.5	1,210.5	1,210.5	1,307.5	1,191.5	2.64M
July 01, 2025	1,294	1,298.5	1,298.5	1,298.5	1,260	2.88M
June 30, 2025	1,350	1,296	1,296	1,354	1,292.5	1.45M
June 27, 2025	1,320	1,347	1,347	1,354.5	1,316.5	1.15M
June 26, 2025	1,321	1,322.5	1,322.5	1,331	1,296.5	1.54M
June 25, 2025	1,334	1,318.5	1,318.5	1,366.7	1,318	1.02M
June 24, 2025	1,340	1,327.5	1,327.5	1,369	1,323	1.11M
June 23, 2025	1,302.5	1,319.5	1,319.5	1,353.7	1,295	2.18M
June 20, 2025	1,328	1,312.5	1,312.5	1,352.4	1,297.5	2.13M
June 19, 2025	1,322	1,320	1,320	1,340	1,315.5	996,116
June 18, 2025	1,363	1,367	1,327	1,377.5	1,355.5	819,790
June 17, 2025	1,373.5	1,363	1,323.12	1,384	1,363	1.08M
June 16, 2025	1,389.5	1,376	1,335.74	1,396	1,376	738,731
June 13, 2025	1,387	1,387.5	1,346.9	1,392	1,374.5	713,707

Persimmon Plc (PSN.L) LSE