Skip to main content
Persimmon Plc (LON:PSN)
London flag 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

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20251,341.001,370.001,340.001,345.001,345.000.07%1,367,028
Dec 4, 20251,350.001,358.541,342.001,344.001,344.000.30%1,035,548
Dec 3, 20251,344.001,347.001,332.501,340.001,340.00-728,376
Dec 2, 20251,354.001,364.001,329.001,340.001,340.000.75%2,117,818
Dec 1, 20251,330.001,335.501,308.501,330.001,330.00-0.37%1,995,255
Nov 28, 20251,344.001,351.001,335.001,335.001,335.00-0.52%1,160,793
Nov 27, 20251,304.501,343.501,301.901,342.001,342.003.11%1,228,751
Nov 26, 20251,298.501,323.001,244.501,301.501,301.50-0.19%4,116,458
Nov 25, 20251,286.501,304.001,265.751,304.001,304.001.48%1,608,833
Nov 24, 20251,264.001,300.071,258.501,285.001,285.002.11%4,531,712
Nov 21, 20251,196.501,273.501,191.501,258.501,258.504.74%2,717,778
Nov 20, 20251,208.001,218.001,198.501,201.501,201.50-1,048,353
Nov 19, 20251,232.001,238.501,201.501,201.501,201.50-2.12%2,436,372
Nov 18, 20251,216.501,234.501,204.001,227.501,227.50-0.24%1,787,710
Nov 17, 20251,253.001,265.001,228.501,230.501,230.50-2.03%2,197,323
Nov 14, 20251,256.501,267.001,211.501,256.001,256.00-1.41%3,066,111
Nov 13, 20251,251.501,292.501,242.501,274.001,274.003.33%1,506,366
Nov 12, 20251,246.501,250.501,227.001,233.001,233.00-1.83%1,173,324
Nov 11, 20251,245.001,260.321,236.921,256.001,256.001.99%1,330,672
Nov 10, 20251,209.001,237.001,205.501,231.501,231.502.63%1,575,942
Nov 7, 20251,207.501,209.001,187.001,200.001,200.00-0.29%985,234
Nov 6, 20251,210.001,226.501,193.501,203.501,203.50-0.21%1,125,615
Nov 5, 20251,209.001,222.001,195.501,206.001,206.00-0.33%1,162,638
Nov 4, 20251,205.501,227.501,199.001,210.001,210.00-0.21%1,383,960
Nov 3, 20251,209.501,224.501,206.001,212.501,212.500.29%1,108,101
Oct 31, 20251,215.001,228.001,205.821,209.001,209.00-0.33%645,403
Oct 30, 20251,224.501,224.501,210.501,213.001,213.00-0.90%3,390,127
Oct 29, 20251,236.501,237.551,217.001,224.001,224.00-1.29%846,050
Oct 28, 20251,252.001,254.001,231.001,240.001,240.00-1.08%870,360
Oct 27, 20251,278.501,278.501,250.501,253.501,253.50-1.61%2,988,422
Oct 24, 20251,266.501,274.001,249.501,274.001,274.000.91%1,047,421
Oct 23, 20251,257.501,267.501,243.001,262.501,262.500.76%1,207,732
Oct 22, 20251,200.001,259.501,186.501,253.001,253.006.28%3,313,175
Oct 21, 20251,152.501,179.001,147.501,179.001,179.002.34%1,226,821
Oct 20, 20251,173.001,174.501,143.501,152.001,152.00-1.83%1,360,335
Oct 17, 20251,182.501,183.501,159.441,173.501,173.50-1.39%853,127
Oct 16, 20251,175.001,190.001,164.951,190.001,190.000.21%1,281,204
Oct 15, 20251,212.001,217.001,187.501,187.501,167.50-0.96%1,287,146
Oct 14, 20251,167.501,208.611,167.001,199.001,178.812.57%2,105,427
Oct 13, 20251,134.501,169.001,134.001,169.001,149.313.13%1,235,697
Oct 10, 20251,143.501,159.001,127.001,133.501,114.41-0.70%1,061,383
Oct 9, 20251,150.001,154.501,138.501,141.501,122.27-0.87%1,263,342
Oct 8, 20251,140.001,154.001,126.001,151.501,132.110.79%1,361,659
Oct 7, 20251,149.001,155.001,133.901,142.501,123.26-0.61%1,088,426
Oct 6, 20251,150.001,163.001,144.001,149.501,130.14-1.25%722,309
Oct 3, 20251,156.001,167.501,145.001,164.001,144.400.82%1,453,316
Oct 2, 20251,168.001,174.001,140.001,154.501,135.06-0.65%1,943,332
Oct 1, 20251,150.501,167.501,140.001,162.001,142.430.26%1,041,165
Sep 30, 20251,146.001,163.001,136.001,159.001,139.481.27%1,254,849
Sep 29, 20251,127.001,144.501,123.001,144.501,125.222.28%1,139,264
Sep 26, 20251,113.501,127.001,107.501,119.001,100.150.58%724,501
Sep 25, 20251,122.001,128.501,107.001,112.501,093.76-1.24%573,186
Sep 24, 20251,106.001,132.931,103.001,126.501,107.531.35%606,264
Sep 23, 20251,104.001,137.501,104.001,111.501,092.780.95%1,774,164
Sep 22, 20251,107.501,118.001,100.001,101.001,082.46-0.68%712,676
Sep 19, 20251,119.001,121.501,099.001,108.501,089.83-0.81%2,279,876
Sep 18, 20251,112.001,129.501,105.371,117.501,098.680.49%1,018,624
Sep 17, 20251,101.501,119.001,095.001,112.001,093.271.78%775,504
Sep 16, 20251,101.001,109.501,091.001,092.501,074.100.05%963,473
Sep 15, 20251,092.001,113.501,085.501,092.001,073.610.37%952,977
Sep 12, 20251,092.001,095.501,076.501,088.001,069.68-0.09%690,941
Sep 11, 20251,072.501,091.501,062.001,089.001,070.661.26%811,791
Sep 10, 20251,087.501,091.001,067.501,075.501,057.39-1.10%1,448,465
Sep 9, 20251,105.501,110.001,085.001,087.501,069.18-1.14%565,893
Sep 8, 20251,103.501,110.501,095.501,100.001,081.47-1,540,836
Sep 5, 20251,077.001,101.501,070.001,100.001,081.472.80%889,170
Sep 4, 20251,061.501,081.001,057.861,070.001,051.980.80%904,373
Sep 3, 20251,044.001,065.501,033.001,061.501,043.622.31%1,012,471
Sep 2, 20251,071.501,073.501,030.501,037.501,020.03-3.35%1,432,493
Sep 1, 20251,061.001,079.501,060.001,073.501,055.420.99%1,096,125
Aug 29, 20251,080.001,084.001,063.001,063.001,045.10-1.80%1,452,885
Aug 28, 20251,092.501,099.501,078.501,082.501,064.27-1.01%976,632
Aug 27, 20251,105.001,114.501,093.501,093.501,075.08-1.04%619,291
Aug 26, 20251,141.501,149.001,105.001,105.001,086.39-2.08%1,362,595
Aug 22, 20251,099.501,134.501,097.501,128.501,109.492.31%1,271,615
Aug 21, 20251,126.501,126.501,102.001,103.001,084.42-1.82%915,438
Aug 20, 20251,125.001,127.501,113.751,123.501,104.58-0.58%1,063,623
Aug 19, 20251,096.001,136.501,095.501,130.001,110.973.10%1,373,706
Aug 18, 20251,099.001,113.501,091.801,096.001,077.540.23%2,541,176
Aug 15, 20251,108.001,117.501,088.501,093.501,075.08-0.64%1,231,618
Aug 14, 20251,125.001,128.001,091.501,100.501,081.97-2.52%1,429,918
Aug 13, 20251,127.501,134.501,093.001,129.001,109.99-0.57%3,329,877
Aug 12, 20251,137.001,156.501,133.501,135.501,116.380.35%1,432,606
Aug 11, 20251,145.001,150.001,131.501,131.501,112.44-1.01%615,692
Aug 8, 20251,146.001,155.001,141.001,143.001,123.750.04%1,113,539
Aug 7, 20251,164.501,164.501,140.001,142.501,123.26-1.38%1,355,533
Aug 6, 20251,167.501,170.001,154.401,158.501,138.99-0.30%1,389,929
Aug 5, 20251,153.001,166.501,151.001,162.001,142.430.87%688,604
Aug 4, 20251,151.001,161.881,149.001,152.001,132.60-731,330
Aug 1, 20251,133.501,153.001,133.001,152.001,132.600.61%960,330
Jul 31, 20251,142.001,152.501,139.001,145.001,125.72-824,092
Jul 30, 20251,154.501,159.001,132.501,145.001,125.72-1.25%1,452,089
Jul 29, 20251,168.001,173.501,158.001,159.501,139.97-0.77%572,920
Jul 28, 20251,198.501,203.001,159.501,168.501,148.82-1.52%960,800
Jul 25, 20251,194.001,196.001,182.001,186.501,166.52-0.96%696,654
Jul 24, 20251,191.001,208.001,191.001,198.001,177.820.67%733,206
Jul 23, 20251,204.001,215.001,189.001,190.001,169.960.42%697,132
Jul 22, 20251,172.501,188.501,162.501,185.001,165.040.34%705,129
Jul 21, 20251,176.001,185.501,173.501,181.001,161.110.38%838,504
Jul 18, 20251,185.501,187.201,172.001,176.501,156.690.21%885,979