Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Persimmon (PSN) Share Price History

Time period:
to
Date Open High Low Close Volume
23rd Oct 2025 (Thu) 1,257.50 1,267.50 1,243.00 1,262.50 1,207,457
22nd Oct 2025 (Wed) 1,200.00 1,259.50 1,186.50 1,253.00 3,312,799
21st Oct 2025 (Tue) 1,152.50 1,179.00 1,147.50 1,179.00 1,226,549
20th Oct 2025 (Mon) 1,173.00 1,174.00 1,143.50 1,152.00 1,359,978
17th Oct 2025 (Fri) 1,182.50 1,182.50 1,160.00 1,173.50 852,827
16th Oct 2025 (Thu) 1,175.00 1,190.00 1,165.50 1,190.00 1,280,939
15th Oct 2025 (Wed) 1,212.00 1,216.00 1,187.50 1,187.50 1,286,896
14th Oct 2025 (Tue) 1,167.50 1,208.50 1,167.50 1,199.00 2,105,162
13th Oct 2025 (Mon) 1,134.50 1,169.00 1,134.50 1,169.00 1,235,288
10th Oct 2025 (Fri) 1,143.50 1,157.00 1,127.00 1,133.50 1,061,090
9th Oct 2025 (Thu) 1,150.00 1,154.00 1,138.50 1,141.50 1,263,091
8th Oct 2025 (Wed) 1,140.00 1,154.00 1,126.00 1,151.50 1,361,466
7th Oct 2025 (Tue) 1,149.00 1,154.50 1,135.00 1,142.50 1,088,245
6th Oct 2025 (Mon) 1,150.00 1,162.50 1,144.00 1,149.50 721,911
3rd Oct 2025 (Fri) 1,156.00 1,167.00 1,145.50 1,164.00 1,453,063
2nd Oct 2025 (Thu) 1,168.00 1,174.00 1,140.00 1,154.50 1,942,980
1st Oct 2025 (Wed) 1,150.50 1,167.50 1,140.00 1,162.00 1,040,869
30th Sep 2025 (Tue) 1,146.00 1,163.00 1,136.00 1,159.00 1,254,543
29th Sep 2025 (Mon) 1,127.00 1,144.50 1,123.50 1,144.50 1,138,842
26th Sep 2025 (Fri) 1,113.50 1,127.00 1,107.50 1,119.00 724,211
25th Sep 2025 (Thu) 1,122.00 1,125.50 1,107.00 1,112.50 572,910
24th Sep 2025 (Wed) 1,106.00 1,131.50 1,103.00 1,126.50 606,006
23rd Sep 2025 (Tue) 1,104.00 1,137.00 1,104.00 1,111.50 1,773,864
22nd Sep 2025 (Mon) 1,107.50 1,117.50 1,100.00 1,101.00 712,255
19th Sep 2025 (Fri) 1,119.00 1,119.50 1,099.00 1,108.50 2,279,625
18th Sep 2025 (Thu) 1,112.00 1,129.50 1,105.50 1,117.50 1,018,358
17th Sep 2025 (Wed) 1,101.50 1,118.50 1,095.00 1,112.00 775,215
16th Sep 2025 (Tue) 1,101.00 1,109.00 1,091.00 1,092.50 963,192
15th Sep 2025 (Mon) 1,092.00 1,113.50 1,086.00 1,092.00 952,606
12th Sep 2025 (Fri) 1,092.00 1,095.00 1,076.50 1,088.00 690,717
11th Sep 2025 (Thu) 1,072.50 1,091.50 1,062.00 1,089.00 811,539
10th Sep 2025 (Wed) 1,087.50 1,091.00 1,068.00 1,075.50 1,448,202
9th Sep 2025 (Tue) 1,105.50 1,109.00 1,085.00 1,087.50 565,627
8th Sep 2025 (Mon) 1,103.50 1,110.50 1,096.00 1,100.00 1,540,468
5th Sep 2025 (Fri) 1,077.00 1,101.50 1,070.00 1,100.00 888,571
4th Sep 2025 (Thu) 1,061.50 1,081.00 1,059.00 1,070.00 904,163
3rd Sep 2025 (Wed) 1,044.00 1,065.00 1,033.00 1,061.50 1,012,237
2nd Sep 2025 (Tue) 1,071.50 1,073.50 1,030.50 1,037.50 1,430,993
1st Sep 2025 (Mon) 1,061.00 1,079.50 1,060.00 1,073.50 1,095,807
29th Aug 2025 (Fri) 1,080.00 1,083.50 1,063.00 1,063.00 1,450,492
28th Aug 2025 (Thu) 1,092.50 1,099.50 1,078.50 1,082.50 976,395
27th Aug 2025 (Wed) 1,105.00 1,113.50 1,093.50 1,093.50 619,147
26th Aug 2025 (Tue) 1,141.50 1,149.00 1,105.00 1,105.00 1,362,355
25th Aug 2025 (Mon) 1,128.50 1,128.50 1,128.50 1,128.50 0
FTSE 100 Latest
Value9,578.57
Change63.57