Persimmon Plc (PSN.L) LSE

1,109.50

+13.501(+1.23%)

Updated at August 19 08:37AM

Currency In GBp

Date Range:

DateOpenCloseAdj CloseHighLowVolume
August 18, 20251,0991,0961,0961,113.51,091.82.54M
August 15, 20251,1081,093.51,093.51,117.51,088.51.23M
August 14, 20251,1251,100.51,100.51,1281,091.51.43M
August 13, 20251,127.51,1291,1291,134.51,0933.33M
August 12, 20251,1371,135.51,135.51,156.51,133.51.43M
August 11, 20251,1451,131.51,131.51,1501,131.5615,692
August 08, 20251,1461,1431,1431,1551,1411.11M
August 07, 20251,164.51,142.51,142.51,164.51,1401.36M
August 06, 20251,167.51,158.51,158.51,1701,154.41.39M
August 05, 20251,1531,1621,1621,166.51,151688,565
August 04, 20251,1511,1521,1521,161.881,149731,329
August 01, 20251,133.51,1521,1521,1531,133960,329
July 31, 20251,1421,1451,1451,152.51,139824,092
July 30, 20251,154.51,1451,1451,1591,132.51.45M
July 29, 20251,1681,159.51,159.51,173.51,158572,920
July 28, 20251,198.51,168.51,168.51,2031,159.5960,800
July 25, 20251,1941,186.51,186.51,1961,182696,654
July 24, 20251,1911,1981,1981,2081,191733,205
July 23, 20251,2041,1901,1901,2151,189697,131
July 22, 20251,172.51,1851,1851,188.51,162.5705,128
July 21, 20251,1761,1811,1811,185.51,173.5838,503
July 18, 20251,185.51,176.51,176.51,187.21,172885,979
July 17, 20251,1761,1741,1741,181.51,166.51.12M
July 16, 20251,1801,1701,1701,188.971,1702.05M
July 15, 20251,183.51,1911,1911,208.51,1572.16M
July 14, 20251,2001,217.51,217.51,227.51,200903,979
July 11, 20251,227.51,210.51,210.51,234.51,209.5756,213
July 10, 20251,235.51,2361,2361,240.51,212.5958,361
July 09, 20251,229.51,2221,2221,2361,1991.66M
July 08, 20251,2111,207.51,207.51,225.51,1841.11M
July 07, 20251,211.51,1971,1971,214.51,190994,690
July 04, 20251,2141,2101,2101,217.51,201.44889,363
July 03, 20251,2261,226.51,226.51,2361,214.51.43M
July 02, 20251,307.51,210.51,210.51,307.51,191.52.64M
July 01, 20251,2941,298.51,298.51,298.51,2602.88M
June 30, 20251,3501,2961,2961,3541,292.51.45M
June 27, 20251,3201,3471,3471,354.51,316.51.15M
June 26, 20251,3211,322.51,322.51,3311,296.51.54M
June 25, 20251,3341,318.51,318.51,366.71,3181.02M
June 24, 20251,3401,327.51,327.51,3691,3231.11M
June 23, 20251,302.51,319.51,319.51,353.71,2952.18M
June 20, 20251,3281,312.51,312.51,352.41,297.52.13M
June 19, 20251,3221,3201,3201,3401,315.5996,116
June 18, 20251,3631,3671,3271,377.51,355.5819,790
June 17, 20251,373.51,3631,323.121,3841,3631.08M
June 16, 20251,389.51,3761,335.741,3961,376738,731
June 13, 20251,3871,387.51,346.91,3921,374.5713,707
June 12, 20251,387.51,4051,363.891,4051,377.5983,175
June 11, 20251,3941,394.51,353.71,4181,385.51.89M
June 10, 20251,3171,3801,339.621,3801,314.51.23M
June 09, 20251,2881,302.51,264.391,302.51,285536,633
June 06, 20251,2761,2851,247.41,2991,273.5813,321
June 05, 20251,292.51,2761,238.661,2961,269.51.69M
June 04, 20251,2951,289.51,251.771,308.51,287.51.08M
June 03, 20251,3151,293.51,255.651,321.51,2921.17M
June 02, 20251,3301,320.51,281.861,335.51,313.45796,517
May 30, 20251,3431,3331,3331,3531,3331.23M
May 29, 20251,3221,3361,3361,337.51,307.533.57M
May 28, 20251,3381,3151,3151,3451,3121.36M
May 27, 20251,3381,3331,3331,3501,331692,090
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved