Persimmon Plc (LON:PSN)
London
· Delayed Price · Currency is GBP · Price in GBp 1,345.00
+1.00 (0.07%)
At close: Dec 5, 2025
Persimmon Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 1,341.00 | 1,370.00 | 1,340.00 | 1,345.00 | 1,345.00 | 0.07% | 1,367,028 |
| Dec 4, 2025 | 1,350.00 | 1,358.54 | 1,342.00 | 1,344.00 | 1,344.00 | 0.30% | 1,035,548 |
| Dec 3, 2025 | 1,344.00 | 1,347.00 | 1,332.50 | 1,340.00 | 1,340.00 | - | 728,376 |
| Dec 2, 2025 | 1,354.00 | 1,364.00 | 1,329.00 | 1,340.00 | 1,340.00 | 0.75% | 2,117,818 |
| Dec 1, 2025 | 1,330.00 | 1,335.50 | 1,308.50 | 1,330.00 | 1,330.00 | -0.37% | 1,995,255 |
| Nov 28, 2025 | 1,344.00 | 1,351.00 | 1,335.00 | 1,335.00 | 1,335.00 | -0.52% | 1,160,793 |
| Nov 27, 2025 | 1,304.50 | 1,343.50 | 1,301.90 | 1,342.00 | 1,342.00 | 3.11% | 1,228,751 |
| Nov 26, 2025 | 1,298.50 | 1,323.00 | 1,244.50 | 1,301.50 | 1,301.50 | -0.19% | 4,116,458 |
| Nov 25, 2025 | 1,286.50 | 1,304.00 | 1,265.75 | 1,304.00 | 1,304.00 | 1.48% | 1,608,833 |
| Nov 24, 2025 | 1,264.00 | 1,300.07 | 1,258.50 | 1,285.00 | 1,285.00 | 2.11% | 4,531,712 |
| Nov 21, 2025 | 1,196.50 | 1,273.50 | 1,191.50 | 1,258.50 | 1,258.50 | 4.74% | 2,717,778 |
| Nov 20, 2025 | 1,208.00 | 1,218.00 | 1,198.50 | 1,201.50 | 1,201.50 | - | 1,048,353 |
| Nov 19, 2025 | 1,232.00 | 1,238.50 | 1,201.50 | 1,201.50 | 1,201.50 | -2.12% | 2,436,372 |
| Nov 18, 2025 | 1,216.50 | 1,234.50 | 1,204.00 | 1,227.50 | 1,227.50 | -0.24% | 1,787,710 |
| Nov 17, 2025 | 1,253.00 | 1,265.00 | 1,228.50 | 1,230.50 | 1,230.50 | -2.03% | 2,197,323 |
| Nov 14, 2025 | 1,256.50 | 1,267.00 | 1,211.50 | 1,256.00 | 1,256.00 | -1.41% | 3,066,111 |
| Nov 13, 2025 | 1,251.50 | 1,292.50 | 1,242.50 | 1,274.00 | 1,274.00 | 3.33% | 1,506,366 |
| Nov 12, 2025 | 1,246.50 | 1,250.50 | 1,227.00 | 1,233.00 | 1,233.00 | -1.83% | 1,173,324 |
| Nov 11, 2025 | 1,245.00 | 1,260.32 | 1,236.92 | 1,256.00 | 1,256.00 | 1.99% | 1,330,672 |
| Nov 10, 2025 | 1,209.00 | 1,237.00 | 1,205.50 | 1,231.50 | 1,231.50 | 2.63% | 1,575,942 |
| Nov 7, 2025 | 1,207.50 | 1,209.00 | 1,187.00 | 1,200.00 | 1,200.00 | -0.29% | 985,234 |
| Nov 6, 2025 | 1,210.00 | 1,226.50 | 1,193.50 | 1,203.50 | 1,203.50 | -0.21% | 1,125,615 |
| Nov 5, 2025 | 1,209.00 | 1,222.00 | 1,195.50 | 1,206.00 | 1,206.00 | -0.33% | 1,162,638 |
| Nov 4, 2025 | 1,205.50 | 1,227.50 | 1,199.00 | 1,210.00 | 1,210.00 | -0.21% | 1,383,960 |
| Nov 3, 2025 | 1,209.50 | 1,224.50 | 1,206.00 | 1,212.50 | 1,212.50 | 0.29% | 1,108,101 |
| Oct 31, 2025 | 1,215.00 | 1,228.00 | 1,205.82 | 1,209.00 | 1,209.00 | -0.33% | 645,403 |
| Oct 30, 2025 | 1,224.50 | 1,224.50 | 1,210.50 | 1,213.00 | 1,213.00 | -0.90% | 3,390,127 |
| Oct 29, 2025 | 1,236.50 | 1,237.55 | 1,217.00 | 1,224.00 | 1,224.00 | -1.29% | 846,050 |
| Oct 28, 2025 | 1,252.00 | 1,254.00 | 1,231.00 | 1,240.00 | 1,240.00 | -1.08% | 870,360 |
| Oct 27, 2025 | 1,278.50 | 1,278.50 | 1,250.50 | 1,253.50 | 1,253.50 | -1.61% | 2,988,422 |
| Oct 24, 2025 | 1,266.50 | 1,274.00 | 1,249.50 | 1,274.00 | 1,274.00 | 0.91% | 1,047,421 |
| Oct 23, 2025 | 1,257.50 | 1,267.50 | 1,243.00 | 1,262.50 | 1,262.50 | 0.76% | 1,207,732 |
| Oct 22, 2025 | 1,200.00 | 1,259.50 | 1,186.50 | 1,253.00 | 1,253.00 | 6.28% | 3,313,175 |
| Oct 21, 2025 | 1,152.50 | 1,179.00 | 1,147.50 | 1,179.00 | 1,179.00 | 2.34% | 1,226,821 |
| Oct 20, 2025 | 1,173.00 | 1,174.50 | 1,143.50 | 1,152.00 | 1,152.00 | -1.83% | 1,360,335 |
| Oct 17, 2025 | 1,182.50 | 1,183.50 | 1,159.44 | 1,173.50 | 1,173.50 | -1.39% | 853,127 |
| Oct 16, 2025 | 1,175.00 | 1,190.00 | 1,164.95 | 1,190.00 | 1,190.00 | 0.21% | 1,281,204 |
| Oct 15, 2025 | 1,212.00 | 1,217.00 | 1,187.50 | 1,187.50 | 1,167.50 | -0.96% | 1,287,146 |
| Oct 14, 2025 | 1,167.50 | 1,208.61 | 1,167.00 | 1,199.00 | 1,178.81 | 2.57% | 2,105,427 |
| Oct 13, 2025 | 1,134.50 | 1,169.00 | 1,134.00 | 1,169.00 | 1,149.31 | 3.13% | 1,235,697 |
| Oct 10, 2025 | 1,143.50 | 1,159.00 | 1,127.00 | 1,133.50 | 1,114.41 | -0.70% | 1,061,383 |
| Oct 9, 2025 | 1,150.00 | 1,154.50 | 1,138.50 | 1,141.50 | 1,122.27 | -0.87% | 1,263,342 |
| Oct 8, 2025 | 1,140.00 | 1,154.00 | 1,126.00 | 1,151.50 | 1,132.11 | 0.79% | 1,361,659 |
| Oct 7, 2025 | 1,149.00 | 1,155.00 | 1,133.90 | 1,142.50 | 1,123.26 | -0.61% | 1,088,426 |
| Oct 6, 2025 | 1,150.00 | 1,163.00 | 1,144.00 | 1,149.50 | 1,130.14 | -1.25% | 722,309 |
| Oct 3, 2025 | 1,156.00 | 1,167.50 | 1,145.00 | 1,164.00 | 1,144.40 | 0.82% | 1,453,316 |
| Oct 2, 2025 | 1,168.00 | 1,174.00 | 1,140.00 | 1,154.50 | 1,135.06 | -0.65% | 1,943,332 |
| Oct 1, 2025 | 1,150.50 | 1,167.50 | 1,140.00 | 1,162.00 | 1,142.43 | 0.26% | 1,041,165 |
| Sep 30, 2025 | 1,146.00 | 1,163.00 | 1,136.00 | 1,159.00 | 1,139.48 | 1.27% | 1,254,849 |
| Sep 29, 2025 | 1,127.00 | 1,144.50 | 1,123.00 | 1,144.50 | 1,125.22 | 2.28% | 1,139,264 |