1. Share Prices

  2. Persimmon PLC (PSN)

1,086.50p-2.50 (-0.23%)12 Sep 2025, 15:21
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Persimmon PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Sep 11, 20251072.50p1091.50p1062.00p1089.00p811,790
Sep 10, 20251087.50p1091.00p1067.50p1075.50p1,448,464
Sep 9, 20251105.50p1110.00p1085.00p1087.50p565,892
Sep 8, 20251103.50p1110.50p1095.50p1100.00p1,540,836
Sep 5, 20251077.00p1101.50p1070.00p1100.00p889,170
Sep 4, 20251061.50p1081.00p1057.86p1070.00p904,372
Sep 3, 20251044.00p1065.50p1033.00p1061.50p1,012,471
Sep 2, 20251071.50p1073.50p1030.50p1037.50p1,432,492
Sep 1, 20251061.00p1079.50p1060.00p1073.50p1,096,125
Aug 29, 20251080.00p1084.00p1063.00p1063.00p1,452,885
Aug 28, 20251092.50p1099.50p1078.50p1082.50p976,631
Aug 27, 20251105.00p1114.50p1093.50p1093.50p619,290
Aug 26, 20251141.50p1149.00p1105.00p1105.00p1,362,595
Aug 22, 20251099.50p1134.50p1097.50p1128.50p1,271,615
Aug 21, 20251126.50p1126.50p1102.00p1103.00p915,438
Aug 20, 20251125.00p1127.50p1113.75p1123.50p1,063,623
Aug 19, 20251096.00p1136.50p1095.50p1130.00p1,373,706
Aug 18, 20251099.00p1113.50p1091.80p1096.00p2,541,175
Aug 15, 20251108.00p1117.50p1088.50p1093.50p1,231,617
Aug 14, 20251125.00p1128.00p1091.50p1100.50p1,429,918
Aug 13, 20251127.50p1134.50p1093.00p1129.00p3,329,877
Aug 12, 20251137.00p1156.50p1133.50p1135.50p1,432,606
Aug 11, 20251145.00p1150.00p1131.50p1131.50p615,692
Aug 8, 20251146.00p1155.00p1141.00p1143.00p1,113,538
Aug 7, 20251164.50p1164.50p1140.00p1142.50p1,355,533
Aug 6, 20251167.50p1170.00p1154.40p1158.50p1,389,928
Aug 5, 20251153.00p1166.50p1151.00p1162.00p688,604
Aug 4, 20251151.00p1161.88p1149.00p1152.00p731,329
Aug 1, 20251133.50p1153.00p1133.00p1152.00p960,329
Jul 31, 20251142.00p1152.50p1139.00p1145.00p824,092
Jul 30, 20251154.50p1159.00p1132.50p1145.00p1,452,088
Jul 29, 20251168.00p1173.50p1158.00p1159.50p572,920
Jul 28, 20251198.50p1203.00p1159.50p1168.50p960,800
Jul 25, 20251194.00p1196.00p1182.00p1186.50p696,654
Jul 24, 20251191.00p1208.00p1191.00p1198.00p733,205
Jul 23, 20251204.00p1215.00p1189.00p1190.00p697,131
Jul 22, 20251172.50p1188.50p1162.50p1185.00p705,128
Jul 21, 20251179.50p1185.50p1173.50p1181.00p838,503
Jul 18, 20251185.50p1187.20p1172.00p1176.50p885,979
Jul 17, 20251176.00p1181.50p1166.50p1174.00p1,119,959
Jul 16, 20251180.00p1188.97p1170.00p1170.00p2,053,433
Jul 15, 20251183.50p1208.50p1157.00p1191.00p2,271,267
Jul 14, 20251200.00p1227.50p1200.00p1217.50p903,979
Jul 11, 20251227.50p1234.50p1209.50p1210.50p756,213
Jul 10, 20251235.50p1240.50p1212.50p1236.00p958,361
Jul 9, 20251229.50p1236.00p1199.00p1222.00p1,663,012
Jul 8, 20251211.00p1225.50p1184.00p1207.50p1,110,666
Jul 7, 20251211.50p1214.50p1190.00p1197.00p994,690
Jul 4, 20251214.00p1217.50p1201.44p1210.00p889,363
Jul 3, 20251226.00p1236.00p1214.50p1226.50p1,432,921
123456
Showing 1 to 50 of 253

Most Read

Receive our
daily news email

Subscribe to the latest investing news by entering your email address below

You can opt out at any time.

For five days a week you will get

  • The latest company news
  • Insight into investment trends
  • Round-up of director's buys and sells
  • Articles from Shares magazine
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
11 Sep 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Jtc PLC1,325.5112.91
Beazley PLC813.002.65
Glencore PLC305.852.43
Trainline PLC298.602.33
Computacenter PLC2,294.002.32
Ssp Group PLC155.222.12

Fallers

CompanyPrice% Chg
Ocado Group PLC247.50-17.50
Playtech PLC383.50-6.92
Asos PLC277.50-3.98
Ip Group PLC56.21-3.58
Rs Group PLC562.05-3.26
Burberry Group PLC1,104.51-3.07