Persimmon Plc (LON:PSN)
London
· Delayed Price · Currency is GBP · Price in GBX 1,279.00
-41.00 (-3.11%)
Mar 6, 2026, 4:10 PM GMT
Persimmon Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 1,321.00 | 1,334.00 | 1,274.50 | 1,275.50 | - | -3.37% | 1,038,667 |
| Mar 5, 2026 | 1,351.50 | 1,369.00 | 1,314.50 | 1,320.00 | 1,320.00 | -2.51% | 1,394,397 |
| Mar 4, 2026 | 1,360.00 | 1,377.00 | 1,328.50 | 1,354.00 | 1,354.00 | -1.46% | 2,403,776 |
| Mar 3, 2026 | 1,445.50 | 1,449.50 | 1,359.00 | 1,374.00 | 1,374.00 | -5.95% | 1,630,420 |
| Mar 2, 2026 | 1,487.50 | 1,501.50 | 1,452.00 | 1,461.00 | 1,461.00 | -2.99% | 1,421,354 |
| Feb 27, 2026 | 1,524.00 | 1,534.50 | 1,497.00 | 1,506.00 | 1,506.00 | -0.86% | 1,671,339 |
| Feb 26, 2026 | 1,527.00 | 1,541.00 | 1,513.67 | 1,519.00 | 1,519.00 | -0.20% | 1,016,184 |
| Feb 25, 2026 | 1,533.50 | 1,544.00 | 1,515.00 | 1,522.00 | 1,522.00 | -0.39% | 900,567 |
| Feb 24, 2026 | 1,504.50 | 1,544.50 | 1,504.50 | 1,528.00 | 1,528.00 | 0.33% | 954,627 |
| Feb 23, 2026 | 1,536.50 | 1,543.00 | 1,522.00 | 1,523.00 | 1,523.00 | -0.88% | 623,779 |
| Feb 20, 2026 | 1,535.50 | 1,546.50 | 1,528.10 | 1,536.50 | 1,536.50 | 0.36% | 815,992 |
| Feb 19, 2026 | 1,547.00 | 1,547.00 | 1,520.48 | 1,531.00 | 1,531.00 | -0.81% | 497,584 |
| Feb 18, 2026 | 1,537.00 | 1,552.00 | 1,520.00 | 1,543.50 | 1,543.50 | 0.78% | 953,381 |
| Feb 17, 2026 | 1,508.00 | 1,537.00 | 1,508.00 | 1,531.50 | 1,531.50 | 1.79% | 737,475 |
| Feb 16, 2026 | 1,514.00 | 1,521.50 | 1,493.50 | 1,504.50 | 1,504.50 | -1.02% | 762,542 |
| Feb 13, 2026 | 1,517.50 | 1,531.50 | 1,497.50 | 1,520.00 | 1,520.00 | -0.52% | 2,114,483 |
| Feb 12, 2026 | 1,520.00 | 1,532.00 | 1,483.50 | 1,528.00 | 1,528.00 | 1.26% | 1,532,237 |
| Feb 11, 2026 | 1,430.00 | 1,521.00 | 1,407.00 | 1,509.00 | 1,509.00 | 5.30% | 3,198,300 |
| Feb 10, 2026 | 1,410.00 | 1,440.00 | 1,410.00 | 1,433.00 | 1,433.00 | 2.43% | 1,288,458 |
| Feb 9, 2026 | 1,416.00 | 1,444.50 | 1,371.00 | 1,399.00 | 1,399.00 | -1.03% | 1,783,631 |
| Feb 6, 2026 | 1,414.50 | 1,426.00 | 1,404.50 | 1,413.50 | 1,413.50 | -0.95% | 2,516,872 |
| Feb 5, 2026 | 1,453.50 | 1,453.50 | 1,395.00 | 1,427.00 | 1,427.00 | -2.39% | 2,452,940 |
| Feb 4, 2026 | 1,447.00 | 1,486.00 | 1,446.00 | 1,462.00 | 1,462.00 | 1.04% | 2,170,849 |
| Feb 3, 2026 | 1,427.50 | 1,447.70 | 1,419.50 | 1,447.00 | 1,447.00 | 1.51% | 3,000,096 |
| Feb 2, 2026 | 1,404.00 | 1,426.00 | 1,401.00 | 1,425.50 | 1,425.50 | 1.39% | 1,857,177 |
| Jan 30, 2026 | 1,434.50 | 1,446.50 | 1,403.00 | 1,406.00 | 1,406.00 | -1.99% | 1,467,331 |
| Jan 29, 2026 | 1,453.00 | 1,458.00 | 1,434.50 | 1,434.50 | 1,434.50 | -1.03% | 719,281 |
| Jan 28, 2026 | 1,425.00 | 1,449.50 | 1,415.00 | 1,449.50 | 1,449.50 | 1.86% | 547,607 |
| Jan 27, 2026 | 1,415.00 | 1,429.10 | 1,408.20 | 1,423.00 | 1,423.00 | 0.71% | 481,077 |
| Jan 26, 2026 | 1,411.50 | 1,418.50 | 1,405.65 | 1,413.00 | 1,413.00 | 0.50% | 475,259 |
| Jan 23, 2026 | 1,406.50 | 1,415.00 | 1,392.50 | 1,406.00 | 1,406.00 | -0.39% | 586,795 |
| Jan 22, 2026 | 1,419.00 | 1,424.50 | 1,378.50 | 1,411.50 | 1,411.50 | 0.71% | 961,084 |
| Jan 21, 2026 | 1,414.00 | 1,415.00 | 1,392.00 | 1,401.50 | 1,401.50 | -0.88% | 1,410,288 |
| Jan 20, 2026 | 1,403.50 | 1,414.50 | 1,384.50 | 1,414.00 | 1,414.00 | 0.18% | 838,423 |
| Jan 19, 2026 | 1,402.00 | 1,419.00 | 1,392.00 | 1,411.50 | 1,411.50 | -0.21% | 808,425 |
| Jan 16, 2026 | 1,406.50 | 1,414.50 | 1,391.50 | 1,414.50 | 1,414.50 | 0.57% | 1,052,329 |
| Jan 15, 2026 | 1,328.00 | 1,409.50 | 1,318.00 | 1,406.50 | 1,406.50 | 4.07% | 1,459,860 |
| Jan 14, 2026 | 1,394.50 | 1,394.50 | 1,349.00 | 1,351.50 | 1,351.50 | -1.92% | 995,711 |
| Jan 13, 2026 | 1,430.00 | 1,454.00 | 1,378.00 | 1,378.00 | 1,378.00 | -2.58% | 1,782,890 |
| Jan 12, 2026 | 1,397.00 | 1,418.00 | 1,387.00 | 1,414.50 | 1,414.50 | 1.29% | 1,633,327 |
| Jan 9, 2026 | 1,387.00 | 1,403.50 | 1,384.00 | 1,396.50 | 1,396.50 | 0.40% | 1,376,606 |
| Jan 8, 2026 | 1,400.00 | 1,404.00 | 1,375.50 | 1,391.00 | 1,391.00 | -0.04% | 1,430,921 |
| Jan 7, 2026 | 1,362.00 | 1,397.50 | 1,353.50 | 1,391.50 | 1,391.50 | 2.81% | 1,301,785 |
| Jan 6, 2026 | 1,358.50 | 1,381.00 | 1,350.00 | 1,353.50 | 1,353.50 | -0.48% | 939,271 |
| Jan 5, 2026 | 1,369.50 | 1,371.00 | 1,343.00 | 1,360.00 | 1,360.00 | 0.04% | 598,664 |
| Jan 2, 2026 | 1,352.50 | 1,364.00 | 1,348.00 | 1,359.50 | 1,359.50 | 0.07% | 547,512 |
| Dec 31, 2025 | 1,348.00 | 1,363.00 | 1,348.00 | 1,358.50 | 1,358.50 | 0.07% | 201,400 |
| Dec 30, 2025 | 1,347.00 | 1,362.50 | 1,333.50 | 1,357.50 | 1,357.50 | 1.19% | 421,951 |
| Dec 29, 2025 | 1,324.00 | 1,360.00 | 1,324.00 | 1,341.50 | 1,341.50 | 0.41% | 677,649 |
| Dec 24, 2025 | 1,330.50 | 1,336.00 | 1,324.00 | 1,336.00 | 1,336.00 | 1.02% | 198,067 |
| Dec 23, 2025 | 1,318.00 | 1,329.00 | 1,314.50 | 1,322.50 | 1,322.50 | 0.27% | 508,909 |
| Dec 22, 2025 | 1,312.50 | 1,324.50 | 1,307.50 | 1,319.00 | 1,319.00 | 0.15% | 415,696 |
| Dec 19, 2025 | 1,340.50 | 1,341.50 | 1,316.00 | 1,317.00 | 1,317.00 | -2.37% | 1,718,643 |
| Dec 18, 2025 | 1,331.50 | 1,352.00 | 1,319.00 | 1,349.00 | 1,349.00 | 0.97% | 1,003,929 |
| Dec 17, 2025 | 1,316.00 | 1,345.00 | 1,316.00 | 1,336.00 | 1,336.00 | 2.34% | 3,548,264 |
| Dec 16, 2025 | 1,310.50 | 1,322.00 | 1,301.50 | 1,305.50 | 1,305.50 | 0.15% | 1,021,925 |
| Dec 15, 2025 | 1,307.00 | 1,314.00 | 1,287.17 | 1,303.50 | 1,303.50 | -0.11% | 848,549 |
| Dec 12, 2025 | 1,328.00 | 1,333.00 | 1,304.50 | 1,305.00 | 1,305.00 | -1.47% | 1,792,970 |
| Dec 11, 2025 | 1,310.50 | 1,324.50 | 1,289.22 | 1,324.50 | 1,324.50 | 1.57% | 3,280,199 |
| Dec 10, 2025 | 1,302.50 | 1,317.66 | 1,296.00 | 1,304.00 | 1,304.00 | 0.42% | 931,036 |
| Dec 9, 2025 | 1,303.00 | 1,323.50 | 1,298.00 | 1,298.50 | 1,298.50 | - | 1,509,445 |
| Dec 8, 2025 | 1,340.50 | 1,346.00 | 1,298.50 | 1,298.50 | 1,298.50 | -3.46% | 1,099,465 |
| 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 |