Persimmon Plc (LON:PSN)
London
· Delayed Price · Currency is GBP · Price in GBp 1,135.50
+16.50 (1.47%)
Sep 29, 2025, 1:43 PM BST
Persimmon Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 1,113.50 | 1,127.00 | 1,107.50 | 1,119.00 | 1,119.00 | 0.58% | 724,406 |
| Sep 25, 2025 | 1,122.00 | 1,128.50 | 1,107.00 | 1,112.50 | 1,112.50 | -1.24% | 573,186 |
| Sep 24, 2025 | 1,106.00 | 1,132.93 | 1,103.00 | 1,126.50 | 1,126.50 | 1.35% | 606,263 |
| Sep 23, 2025 | 1,104.00 | 1,137.00 | 1,104.00 | 1,111.50 | 1,111.50 | 0.95% | 1,774,163 |
| Sep 22, 2025 | 1,107.50 | 1,118.00 | 1,100.00 | 1,101.00 | 1,101.00 | -0.68% | 712,675 |
| Sep 19, 2025 | 1,119.00 | 1,121.50 | 1,099.00 | 1,108.50 | 1,108.50 | -0.81% | 2,279,875 |
| Sep 18, 2025 | 1,112.00 | 1,129.50 | 1,105.37 | 1,117.50 | 1,117.50 | 0.49% | 1,018,624 |
| Sep 17, 2025 | 1,101.50 | 1,119.00 | 1,095.00 | 1,112.00 | 1,112.00 | 1.78% | 775,504 |
| Sep 16, 2025 | 1,101.00 | 1,109.50 | 1,091.00 | 1,092.50 | 1,092.50 | 0.05% | 963,473 |
| Sep 15, 2025 | 1,092.00 | 1,113.50 | 1,086.00 | 1,092.00 | 1,092.00 | 0.37% | 952,977 |
| Sep 12, 2025 | 1,092.00 | 1,095.50 | 1,076.50 | 1,088.00 | 1,088.00 | -0.09% | 690,941 |
| Sep 11, 2025 | 1,072.50 | 1,091.50 | 1,062.00 | 1,089.00 | 1,089.00 | 1.26% | 811,790 |
| Sep 10, 2025 | 1,087.50 | 1,091.00 | 1,067.50 | 1,075.50 | 1,075.50 | -1.10% | 1,448,464 |
| Sep 9, 2025 | 1,105.50 | 1,110.00 | 1,085.00 | 1,087.50 | 1,087.50 | -1.14% | 565,892 |
| Sep 8, 2025 | 1,103.50 | 1,110.50 | 1,095.50 | 1,100.00 | 1,100.00 | - | 1,540,836 |
| Sep 5, 2025 | 1,077.00 | 1,101.50 | 1,070.00 | 1,100.00 | 1,100.00 | 2.80% | 889,170 |
| Sep 4, 2025 | 1,061.50 | 1,081.00 | 1,057.86 | 1,070.00 | 1,070.00 | 0.80% | 904,372 |
| Sep 3, 2025 | 1,044.00 | 1,065.50 | 1,033.00 | 1,061.50 | 1,061.50 | 2.31% | 1,012,471 |
| Sep 2, 2025 | 1,071.50 | 1,073.50 | 1,030.50 | 1,037.50 | 1,037.50 | -3.35% | 1,432,492 |
| Sep 1, 2025 | 1,061.00 | 1,079.50 | 1,060.00 | 1,073.50 | 1,073.50 | 0.99% | 1,096,125 |
| Aug 29, 2025 | 1,080.00 | 1,084.00 | 1,063.00 | 1,063.00 | 1,063.00 | -1.80% | 1,452,885 |
| Aug 28, 2025 | 1,092.50 | 1,099.50 | 1,078.50 | 1,082.50 | 1,082.50 | -1.01% | 976,631 |
| Aug 27, 2025 | 1,105.00 | 1,114.50 | 1,093.50 | 1,093.50 | 1,093.50 | -1.04% | 619,290 |
| Aug 26, 2025 | 1,141.50 | 1,149.00 | 1,105.00 | 1,105.00 | 1,105.00 | -2.08% | 1,362,595 |
| Aug 22, 2025 | 1,099.50 | 1,134.50 | 1,097.50 | 1,128.50 | 1,128.50 | 2.31% | 1,271,615 |
| Aug 21, 2025 | 1,126.50 | 1,126.50 | 1,102.00 | 1,103.00 | 1,103.00 | -1.82% | 915,438 |
| Aug 20, 2025 | 1,125.00 | 1,127.50 | 1,113.75 | 1,123.50 | 1,123.50 | -0.58% | 1,063,623 |
| Aug 19, 2025 | 1,096.00 | 1,136.50 | 1,095.50 | 1,130.00 | 1,130.00 | 3.10% | 1,373,706 |
| Aug 18, 2025 | 1,099.00 | 1,113.50 | 1,091.80 | 1,096.00 | 1,096.00 | 0.23% | 2,541,175 |
| Aug 15, 2025 | 1,108.00 | 1,117.50 | 1,088.50 | 1,093.50 | 1,093.50 | -0.64% | 1,231,617 |
| Aug 14, 2025 | 1,125.00 | 1,128.00 | 1,091.50 | 1,100.50 | 1,100.50 | -2.52% | 1,429,918 |
| Aug 13, 2025 | 1,127.50 | 1,134.50 | 1,093.00 | 1,129.00 | 1,129.00 | -0.57% | 3,329,877 |
| Aug 12, 2025 | 1,137.00 | 1,156.50 | 1,133.50 | 1,135.50 | 1,135.50 | 0.35% | 1,432,606 |
| Aug 11, 2025 | 1,145.00 | 1,150.00 | 1,131.50 | 1,131.50 | 1,131.50 | -1.01% | 615,692 |
| Aug 8, 2025 | 1,146.00 | 1,155.00 | 1,141.00 | 1,143.00 | 1,143.00 | 0.04% | 1,113,538 |
| Aug 7, 2025 | 1,164.50 | 1,164.50 | 1,140.00 | 1,142.50 | 1,142.50 | -1.38% | 1,355,533 |
| Aug 6, 2025 | 1,167.50 | 1,170.00 | 1,154.40 | 1,158.50 | 1,158.50 | -0.30% | 1,389,928 |
| Aug 5, 2025 | 1,153.00 | 1,166.50 | 1,151.00 | 1,162.00 | 1,162.00 | 0.87% | 688,604 |
| Aug 4, 2025 | 1,151.00 | 1,161.88 | 1,149.00 | 1,152.00 | 1,152.00 | - | 731,329 |
| Aug 1, 2025 | 1,133.50 | 1,153.00 | 1,133.00 | 1,152.00 | 1,152.00 | 0.61% | 960,329 |
| Jul 31, 2025 | 1,142.00 | 1,152.50 | 1,139.00 | 1,145.00 | 1,145.00 | - | 824,092 |
| Jul 30, 2025 | 1,154.50 | 1,159.00 | 1,132.50 | 1,145.00 | 1,145.00 | -1.25% | 1,452,088 |
| Jul 29, 2025 | 1,168.00 | 1,173.50 | 1,158.00 | 1,159.50 | 1,159.50 | -0.77% | 572,920 |
| Jul 28, 2025 | 1,198.50 | 1,203.00 | 1,159.50 | 1,168.50 | 1,168.50 | -1.52% | 960,800 |
| Jul 25, 2025 | 1,194.00 | 1,196.00 | 1,182.00 | 1,186.50 | 1,186.50 | -0.96% | 696,654 |
| Jul 24, 2025 | 1,191.00 | 1,208.00 | 1,191.00 | 1,198.00 | 1,198.00 | 0.67% | 733,205 |
| Jul 23, 2025 | 1,204.00 | 1,215.00 | 1,189.00 | 1,190.00 | 1,190.00 | 0.42% | 697,131 |
| Jul 22, 2025 | 1,172.50 | 1,188.50 | 1,162.50 | 1,185.00 | 1,185.00 | 0.34% | 705,128 |
| Jul 21, 2025 | 1,176.00 | 1,185.50 | 1,173.50 | 1,181.00 | 1,181.00 | 0.38% | 838,503 |
| Jul 18, 2025 | 1,185.50 | 1,187.20 | 1,172.00 | 1,176.50 | 1,176.50 | 0.21% | 885,979 |