If you invested 1000 GBp in Persimmon Plc (PSN.L) 10 years ago, it would be worth 1,041.22 GBp as of August 22, 2026, based on a reinvested dividends scenario. Over the same period, a 1000 GBp investment made 5 years ago would be worth 503.33 GBp, while 1000 GBp invested 1 year ago would be worth 1,037.85 GBp. This corresponds to total returns of 4.12%, -49.67%, 3.79%, respectively, with annualized returns of 0.4%, -12.83%, 3.79%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| July 06, 2026 | 1,069 | 1,049.5 | 1,049.5 | 1,081 | 1,044.5 | 1M |
| July 03, 2026 | 1,062 | 1,068 | 1,068 | 1,071 | 1,055.5 | 955,544 |
| July 02, 2026 | 1,055 | 1,053.5 | 1,053.5 | 1,072 | 1,044 | 2.66M |
| July 01, 2026 | 1,048 | 1,059.5 | 1,059.5 | 1,060.4 | 1,039.5 | 1.37M |
| June 30, 2026 | 1,073 | 1,050 | 1,050 | 1,073 | 1,037.5 | 2.76M |
| June 29, 2026 | 1,102.5 | 1,082 | 1,082 | 1,105.5 | 1,079.75 | 1.22M |
| June 26, 2026 | 1,121 | 1,109.5 | 1,109.5 | 1,147 | 1,097.5 | 1.84M |
| June 25, 2026 | 1,099.5 | 1,128.5 | 1,128.5 | 1,137 | 1,095 | 3.83M |
| June 24, 2026 | 1,039 | 1,092.5 | 1,092.5 | 1,098 | 1,039 | 3.53M |
| June 23, 2026 | 1,032 | 1,032.5 | 1,032.5 | 1,045.11 | 1,018 | 1.51M |
| June 22, 2026 | 1,038 | 1,053 | 1,053 | 1,053 | 1,011.5 | 2.85M |
| June 19, 2026 | 1,048.5 | 1,031.5 | 1,031.5 | 1,048.5 | 1,031.5 | 3.35M |
| June 18, 2026 | 1,064.5 | 1,050 | 1,050 | 1,074 | 1,044 | 3.32M |
| June 17, 2026 | 1,082.5 | 1,119 | 1,119 | 1,119 | 1,078.5 | 2.79M |
| June 16, 2026 | 1,057 | 1,078.5 | 1,078.5 | 1,079 | 1,047 | 2.57M |
| June 15, 2026 | 1,065.5 | 1,052.5 | 1,052.5 | 1,095 | 1,051.25 | 2.17M |
| June 12, 2026 | 1,052 | 1,042.5 | 1,042.5 | 1,070.5 | 1,036.5 | 3.94M |
| June 11, 2026 | 1,033 | 1,016.5 | 1,016.5 | 1,043 | 1,016.5 | 2.4M |
| June 10, 2026 | 1,058 | 1,040 | 1,040 | 1,064.5 | 1,034.5 | 1.39M |
| June 09, 2026 | 1,036.5 | 1,053 | 1,053 | 1,067.5 | 1,033 | 2.01M |
| June 08, 2026 | 1,056.5 | 1,041.5 | 1,041.5 | 1,067 | 1,037 | 1.74M |
| June 05, 2026 | 1,080 | 1,068.5 | 1,068.5 | 1,095.5 | 1,068.5 | 1.37M |
| June 04, 2026 | 1,076.5 | 1,081.5 | 1,081.5 | 1,093.5 | 1,074.5 | 1.05M |
| June 03, 2026 | 1,061.5 | 1,069 | 1,069 | 1,077.5 | 1,060.4 | 673,834 |
| June 02, 2026 | 1,068.5 | 1,070 | 1,070 | 1,101.1 | 1,061.5 | 1.38M |
| June 01, 2026 | 1,109 | 1,053.5 | 1,053.5 | 1,111.5 | 1,053.5 | 1.76M |
| May 29, 2026 | 1,131 | 1,113.5 | 1,113.5 | 1,131 | 1,108 | 1.97M |