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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	1,207.5	1,200	1,200	1,209	1,187	984,851
November 06, 2025	1,210	1,203.5	1,203.5	1,226.5	1,193.5	1.13M
November 05, 2025	1,209	1,206	1,206	1,222	1,195.5	1.16M
November 04, 2025	1,205.5	1,210	1,210	1,227.49	1,199	1.38M
November 03, 2025	1,209.5	1,212.5	1,212.5	1,224.5	1,206	1.11M
October 31, 2025	1,215	1,209	1,209	1,228	1,205.82	645,403
October 30, 2025	1,224.5	1,213	1,213	1,224.5	1,210.5	3.39M
October 29, 2025	1,236.5	1,224	1,224	1,237.55	1,217	846,049
October 28, 2025	1,252	1,240	1,240	1,254	1,231	870,359
October 27, 2025	1,278.5	1,253.5	1,253.5	1,278.5	1,250.5	2.99M
October 24, 2025	1,266.5	1,274	1,274	1,274	1,249.5	1.05M
October 23, 2025	1,257.5	1,262.5	1,262.5	1,267.5	1,243	1.21M
October 22, 2025	1,200	1,253	1,253	1,259.5	1,186.5	3.31M
October 21, 2025	1,152.5	1,179	1,179	1,179	1,147.5	1.23M
October 20, 2025	1,173	1,152	1,152	1,174.5	1,143.5	1.36M
October 17, 2025	1,182.5	1,173.5	1,173.5	1,183	1,159.44	853,032
October 16, 2025	1,175	1,190	1,190	1,190	1,164.95	1.28M
October 15, 2025	1,212	1,187.5	1,187.5	1,217	1,187.5	1.29M
October 14, 2025	1,167.5	1,199	1,199	1,208.61	1,167	2.11M
October 13, 2025	1,134.5	1,169	1,169	1,169	1,134	1.24M
October 10, 2025	1,143.5	1,133.5	1,133.5	1,157	1,127	1.06M
October 09, 2025	1,150	1,141.5	1,141.5	1,154	1,138.5	1.26M
October 08, 2025	1,140	1,151.5	1,151.5	1,154	1,126	1.36M
October 07, 2025	1,149	1,142.5	1,142.5	1,154.5	1,133.9	1.09M
October 06, 2025	1,150	1,149.5	1,149.5	1,163	1,144	722,308
October 03, 2025	1,156	1,164	1,164	1,167.5	1,145.5	1.45M
October 02, 2025	1,168	1,154.5	1,154.5	1,174	1,140	1.94M
October 01, 2025	1,150.5	1,162	1,162	1,167.5	1,140	1.04M
September 30, 2025	1,146	1,159	1,159	1,163	1,136	1.25M
September 29, 2025	1,127	1,144.5	1,144.5	1,144.5	1,123	1.14M
September 26, 2025	1,113.5	1,119	1,119	1,127	1,107.5	724,406
September 25, 2025	1,122	1,112.5	1,112.5	1,128.5	1,107	573,186
September 24, 2025	1,106	1,126.5	1,126.5	1,132.93	1,103	606,263
September 23, 2025	1,104	1,111.5	1,111.5	1,137	1,104	1.77M
September 22, 2025	1,107.5	1,101	1,101	1,118	1,100	712,675
September 19, 2025	1,119	1,108.5	1,108.5	1,121.5	1,099	2.28M
September 18, 2025	1,112	1,117.5	1,117.5	1,129.5	1,105.37	1.02M
September 17, 2025	1,101.5	1,112	1,112	1,119	1,095	775,504
September 16, 2025	1,101	1,092.5	1,092.5	1,109.5	1,091	963,473
September 15, 2025	1,092	1,092	1,092	1,113.5	1,086	952,977
September 12, 2025	1,092	1,088	1,088	1,095.5	1,076.5	690,941
September 11, 2025	1,072.5	1,089	1,089	1,091.5	1,062	808,452
September 10, 2025	1,087.5	1,075.5	1,075.5	1,091	1,067.5	1.45M
September 09, 2025	1,105.5	1,087.5	1,087.5	1,110	1,085	565,892
September 08, 2025	1,103.5	1,100	1,100	1,110.5	1,095.5	1.54M
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

Persimmon Plc (PSN.L) LSE