Persimmon Plc (LON:PSN)
London
· Delayed Price · Currency is GBP · Price in GBX 1,074.00
-12.00 (-1.10%)
Apr 28, 2026, 4:46 PM GMT
Persimmon Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 1,081.00 | 1,081.00 | 1,057.00 | 1,074.00 | 1,074.00 | -1.10% | 1,598,574 |
| Apr 27, 2026 | 1,113.00 | 1,124.50 | 1,086.00 | 1,086.00 | 1,086.00 | -2.25% | 10,155,300 |
| Apr 24, 2026 | 1,111.00 | 1,128.50 | 1,105.00 | 1,111.00 | 1,111.00 | -0.89% | 1,315,784 |
| Apr 23, 2026 | 1,123.50 | 1,138.00 | 1,116.00 | 1,121.00 | 1,121.00 | -1.41% | 1,493,617 |
| Apr 22, 2026 | 1,145.00 | 1,151.00 | 1,125.00 | 1,137.00 | 1,137.00 | -0.48% | 1,747,515 |
| Apr 21, 2026 | 1,160.00 | 1,162.00 | 1,142.00 | 1,142.50 | 1,142.50 | -1.93% | 1,491,001 |
| Apr 20, 2026 | 1,177.50 | 1,179.50 | 1,156.50 | 1,165.00 | 1,165.00 | -3.16% | 3,094,210 |
| Apr 17, 2026 | 1,149.00 | 1,216.50 | 1,129.00 | 1,203.00 | 1,203.00 | 4.75% | 2,751,077 |
| Apr 16, 2026 | 1,158.50 | 1,182.50 | 1,148.50 | 1,148.50 | 1,148.50 | -0.17% | 1,732,450 |
| Apr 15, 2026 | 1,153.00 | 1,171.20 | 1,138.00 | 1,150.50 | 1,150.50 | 0.57% | 1,231,501 |
| Apr 14, 2026 | 1,146.00 | 1,152.00 | 1,137.00 | 1,144.00 | 1,144.00 | 0.26% | 1,423,532 |
| Apr 13, 2026 | 1,136.50 | 1,141.00 | 1,121.13 | 1,141.00 | 1,141.00 | -0.65% | 2,446,966 |
| Apr 10, 2026 | 1,152.00 | 1,179.50 | 1,148.50 | 1,148.50 | 1,148.50 | -0.30% | 2,449,935 |
| Apr 9, 2026 | 1,165.00 | 1,170.50 | 1,134.50 | 1,152.00 | 1,152.00 | -1.96% | 3,804,453 |
| Apr 8, 2026 | 1,218.50 | 1,219.00 | 1,160.50 | 1,175.00 | 1,175.00 | 8.60% | 6,379,630 |
| Apr 7, 2026 | 1,101.50 | 1,103.00 | 1,068.65 | 1,082.00 | 1,082.00 | -1.68% | 1,488,989 |
| Apr 2, 2026 | 1,072.00 | 1,104.00 | 1,062.00 | 1,100.50 | 1,100.50 | 0.69% | 2,137,870 |
| Apr 1, 2026 | 1,085.00 | 1,102.00 | 1,055.00 | 1,093.00 | 1,093.00 | 2.29% | 2,803,798 |
| Mar 31, 2026 | 1,073.00 | 1,091.00 | 1,067.50 | 1,068.50 | 1,068.50 | -0.37% | 3,151,609 |
| Mar 30, 2026 | 1,073.00 | 1,086.50 | 1,056.67 | 1,072.50 | 1,072.50 | -0.23% | 3,898,291 |
| Mar 27, 2026 | 1,119.50 | 1,124.50 | 1,075.00 | 1,075.00 | 1,075.00 | -3.85% | 4,630,861 |
| Mar 26, 2026 | 1,112.00 | 1,126.50 | 1,102.50 | 1,118.00 | 1,118.00 | -0.49% | 1,383,827 |
| Mar 25, 2026 | 1,124.00 | 1,147.00 | 1,112.64 | 1,123.50 | 1,123.50 | 1.72% | 2,203,327 |
| Mar 24, 2026 | 1,148.00 | 1,149.00 | 1,104.50 | 1,104.50 | 1,104.50 | -3.33% | 4,526,696 |
| Mar 23, 2026 | 1,086.00 | 1,175.50 | 1,069.00 | 1,142.50 | 1,142.50 | 2.60% | 4,429,307 |
| Mar 20, 2026 | 1,146.50 | 1,158.50 | 1,110.00 | 1,113.50 | 1,113.50 | -1.50% | 3,780,602 |
| Mar 19, 2026 | 1,185.00 | 1,187.40 | 1,122.00 | 1,130.50 | 1,130.50 | -5.95% | 2,310,863 |
| Mar 18, 2026 | 1,212.50 | 1,233.50 | 1,188.00 | 1,202.00 | 1,202.00 | 0.04% | 1,141,004 |
| Mar 17, 2026 | 1,186.50 | 1,225.50 | 1,180.00 | 1,201.50 | 1,201.50 | 0.75% | 1,598,041 |
| Mar 16, 2026 | 1,192.00 | 1,209.00 | 1,183.45 | 1,192.50 | 1,192.50 | 0.08% | 1,810,867 |
| Mar 13, 2026 | 1,178.00 | 1,200.00 | 1,163.50 | 1,191.50 | 1,191.50 | 0.25% | 3,250,074 |
| Mar 12, 2026 | 1,255.50 | 1,262.00 | 1,185.50 | 1,188.50 | 1,188.50 | -6.31% | 3,278,428 |
| Mar 11, 2026 | 1,274.50 | 1,286.50 | 1,263.75 | 1,268.50 | 1,268.50 | -0.82% | 2,550,328 |
| Mar 10, 2026 | 1,341.00 | 1,372.00 | 1,279.00 | 1,279.00 | 1,279.00 | 4.54% | 4,455,414 |
| Mar 9, 2026 | 1,256.00 | 1,257.95 | 1,211.50 | 1,223.50 | 1,223.50 | -5.48% | 7,170,617 |
| Mar 6, 2026 | 1,321.00 | 1,334.00 | 1,265.50 | 1,294.50 | 1,294.50 | -1.93% | 2,068,368 |
| Mar 5, 2026 | 1,351.50 | 1,370.00 | 1,314.00 | 1,320.00 | 1,320.00 | -2.51% | 1,640,827 |
| 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 | 1,358.00 | 1,374.00 | 1,374.00 | -5.95% | 1,630,888 |
| Mar 2, 2026 | 1,487.50 | 1,501.50 | 1,452.00 | 1,461.00 | 1,461.00 | -2.99% | 1,431,618 |
| 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% | 1,016,412 |
| 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% | 954,742 |
| Feb 23, 2026 | 1,536.50 | 1,543.00 | 1,522.00 | 1,523.00 | 1,523.00 | -0.88% | 623,948 |
| Feb 20, 2026 | 1,535.50 | 1,546.50 | 1,528.10 | 1,536.50 | 1,536.50 | 0.36% | 815,994 |
| Feb 19, 2026 | 1,547.00 | 1,547.00 | 1,520.48 | 1,531.00 | 1,531.00 | -0.81% | 497,591 |
| Feb 18, 2026 | 1,537.00 | 1,552.00 | 1,519.50 | 1,543.50 | 1,543.50 | 0.78% | 953,568 |
| Feb 17, 2026 | 1,508.00 | 1,537.00 | 1,508.00 | 1,531.50 | 1,531.50 | 1.79% | 737,617 |
| 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 | 1,532.00 | 1,496.50 | 1,520.00 | 1,520.00 | -0.52% | 2,114,687 |
| Feb 12, 2026 | 1,520.00 | 1,533.00 | 1,483.08 | 1,528.00 | 1,528.00 | 1.26% | 1,532,973 |
| Feb 11, 2026 | 1,430.00 | 1,521.00 | 1,405.58 | 1,509.00 | 1,509.00 | 5.30% | 3,198,915 |
| Feb 10, 2026 | 1,410.00 | 1,441.00 | 1,410.00 | 1,433.00 | 1,433.00 | 2.43% | 1,288,618 |
| Feb 9, 2026 | 1,416.00 | 1,446.00 | 1,370.50 | 1,399.00 | 1,399.00 | -1.03% | 1,784,124 |
| 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 | 1,486.50 | 1,441.00 | 1,462.00 | 1,462.00 | 1.04% | 2,171,161 |
| 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 | 1,426.50 | 1,397.53 | 1,425.50 | 1,425.50 | 1.39% | 1,868,247 |
| 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 | 1,459.00 | 1,434.50 | 1,434.50 | 1,434.50 | -1.03% | 719,755 |
| 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% | 475,917 |
| Jan 23, 2026 | 1,406.50 | 1,415.57 | 1,391.50 | 1,406.00 | 1,406.00 | -0.39% | 587,022 |
| 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 | 1,418.50 | 1,391.90 | 1,401.50 | 1,401.50 | -0.88% | 1,410,727 |
| Jan 20, 2026 | 1,403.50 | 1,414.50 | 1,384.50 | 1,414.00 | 1,414.00 | 0.18% | 838,649 |
| 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 | 1,391.30 | 1,414.50 | 1,414.50 | 0.57% | 1,052,528 |
| 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 | 1,348.00 | 1,351.50 | 1,351.50 | -1.92% | 1,336,954 |
| Jan 13, 2026 | 1,430.00 | 1,454.00 | 1,378.00 | 1,378.00 | 1,378.00 | -2.58% | 1,783,028 |
| Jan 12, 2026 | 1,397.00 | 1,418.00 | 1,387.00 | 1,414.50 | 1,414.50 | 1.29% | 1,633,645 |
| Jan 9, 2026 | 1,387.00 | 1,404.00 | 1,384.00 | 1,396.50 | 1,396.50 | 0.40% | 1,377,062 |
| Jan 8, 2026 | 1,400.00 | 1,406.00 | 1,375.00 | 1,391.00 | 1,391.00 | -0.04% | 1,431,173 |
| Jan 7, 2026 | 1,362.00 | 1,398.00 | 1,350.00 | 1,391.50 | 1,391.50 | 2.81% | 1,301,963 |
| Jan 6, 2026 | 1,358.50 | 1,381.00 | 1,350.00 | 1,353.50 | 1,353.50 | -0.48% | 949,186 |
| 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 | 1,364.50 | 1,346.30 | 1,359.50 | 1,359.50 | 0.07% | 547,692 |
| 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% | 421,956 |
| 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 | 1,322.00 | 1,336.00 | 1,336.00 | 1.02% | 198,147 |
| Dec 23, 2025 | 1,318.00 | 1,329.00 | 1,312.00 | 1,322.50 | 1,322.50 | 0.27% | 509,125 |
| 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 | 1,335.00 | 1,304.50 | 1,305.00 | 1,305.00 | -1.47% | 2,045,253 |
| Dec 11, 2025 | 1,310.50 | 1,324.50 | 1,289.22 | 1,324.50 | 1,324.50 | 1.57% | 3,905,199 |
| 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 | 1,349.00 | 1,298.50 | 1,298.50 | 1,298.50 | -3.46% | 1,099,978 |
| Dec 5, 2025 | 1,341.00 | 1,370.00 | 1,337.83 | 1,345.00 | 1,345.00 | 0.07% | 1,367,103 |
| Dec 4, 2025 | 1,350.00 | 1,358.54 | 1,342.00 | 1,344.00 | 1,344.00 | 0.30% | 1,035,557 |
| Dec 3, 2025 | 1,344.00 | 1,347.00 | 1,332.50 | 1,340.00 | 1,340.00 | - | 728,462 |