1. Share Prices

  2. Persimmon PLC (PSN)

1,144.50p-14.00 (-1.21%)07 Aug 2025, 14:35
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
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
Jul 2, 20251307.50p1307.50p1191.50p1210.50p2,642,977
Jul 1, 20251294.00p1298.50p1260.00p1298.50p2,878,222
Jun 30, 20251350.00p1354.00p1292.50p1296.00p1,452,725
Jun 27, 20251320.00p1354.50p1316.50p1347.00p1,149,301
Jun 26, 20251321.00p1331.00p1296.50p1322.50p1,544,250
Jun 25, 20251334.00p1366.70p1318.00p1318.50p1,015,916
Jun 24, 20251340.00p1369.00p1323.00p1327.50p1,105,942
Jun 23, 20251302.50p1353.70p1295.00p1319.50p2,184,592
Jun 20, 20251328.00p1352.40p1297.50p1312.50p2,130,758
Jun 19, 20251322.00p1340.00p1315.50p1320.00p996,116
Jun 18, 20251363.00p1377.50p1355.50p1367.00p819,790
Jun 17, 20251373.50p1384.00p1363.00p1363.00p1,081,594
Jun 16, 20251389.50p1396.00p1376.00p1376.00p738,731
Jun 13, 20251387.00p1392.00p1374.50p1387.50p713,707
Jun 12, 20251387.50p1405.00p1377.50p1405.00p983,175
Jun 11, 20251394.00p1418.00p1385.50p1394.50p1,888,943
Jun 10, 20251317.00p1380.00p1314.50p1380.00p1,231,055
Jun 9, 20251288.00p1302.50p1285.00p1302.50p536,633
Jun 6, 20251276.00p1299.00p1273.50p1285.00p813,321
Jun 5, 20251292.50p1296.00p1269.50p1276.00p1,692,604
Jun 4, 20251295.00p1308.50p1287.50p1289.50p1,079,174
Jun 3, 20251315.00p1321.50p1292.00p1293.50p1,171,003
Jun 2, 20251330.00p1335.50p1313.45p1320.50p796,517
May 30, 20251343.00p1353.00p1333.00p1333.00p1,231,140
May 29, 20251322.00p1337.50p1307.53p1336.00p3,566,010
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:
07 Aug 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Harbour Energy PLC222.408.91
Ocado Group PLC378.207.93
Intercontinental Hotels Group PLC9,370.007.95
Serco Group PLC223.436.70
Raspberry Pi Holdings PLC426.405.81
Rs Group PLC570.003.73

Fallers

CompanyPrice% Chg
Morgan Advanced Materials PLC201.00-10.86
Hikma Pharmaceuticals PLC1,739.00-7.70
Babcock International Group PLC953.00-5.27
Bae Systems PLC1,766.50-4.92
Vodafone Group PLC82.20-3.79
Bt Group PLC204.80-3.44