1. Share Prices

  2. Persimmon PLC (PSN)

1,224.50p+18.50 (+1.53%)06 Nov 2025, 12:05
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Persimmon PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Nov 5, 20251209.00p1222.00p1195.50p1206.00p1,162,637
Nov 4, 20251205.50p1227.49p1199.00p1210.00p1,383,959
Nov 3, 20251209.50p1224.50p1206.00p1212.50p1,108,101
Oct 31, 20251215.00p1228.00p1205.82p1209.00p645,403
Oct 30, 20251224.50p1224.50p1210.50p1213.00p3,390,127
Oct 29, 20251236.50p1237.55p1217.00p1224.00p846,049
Oct 28, 20251252.00p1254.00p1231.00p1240.00p870,359
Oct 27, 20251278.50p1278.50p1250.50p1253.50p2,988,421
Oct 24, 20251266.50p1274.00p1249.50p1274.00p1,047,420
Oct 23, 20251257.50p1267.50p1243.00p1262.50p1,207,732
Oct 22, 20251200.00p1259.50p1186.50p1253.00p3,313,175
Oct 21, 20251152.50p1179.00p1147.50p1179.00p1,226,820
Oct 20, 20251173.00p1174.50p1143.50p1152.00p1,360,335
Oct 17, 20251182.50p1183.50p1159.44p1173.50p853,127
Oct 16, 20251175.00p1190.00p1164.94p1190.00p1,281,204
Oct 15, 20251212.00p1217.00p1187.50p1187.50p1,287,145
Oct 14, 20251167.50p1208.61p1167.00p1199.00p2,105,426
Oct 13, 20251134.50p1169.00p1134.00p1169.00p1,235,697
Oct 10, 20251143.50p1159.00p1127.00p1133.50p1,061,383
Oct 9, 20251150.00p1154.50p1138.50p1141.50p1,263,341
Oct 8, 20251140.00p1154.00p1126.00p1151.50p1,361,659
Oct 7, 20251149.00p1155.00p1133.90p1142.50p1,088,425
Oct 6, 20251150.00p1163.00p1144.00p1149.50p722,308
Oct 3, 20251156.00p1167.50p1145.00p1164.00p1,453,316
Oct 2, 20251168.00p1174.00p1140.00p1154.50p1,943,332
Oct 1, 20251150.50p1167.50p1140.00p1162.00p1,041,165
Sep 30, 20251146.00p1163.00p1136.00p1159.00p1,254,848
Sep 29, 20251127.00p1144.50p1123.00p1144.50p1,139,264
Sep 26, 20251113.50p1127.00p1107.50p1119.00p724,500
Sep 25, 20251122.00p1128.50p1107.00p1112.50p573,186
Sep 24, 20251106.00p1132.93p1103.00p1126.50p606,263
Sep 23, 20251104.00p1137.50p1104.00p1111.50p1,774,163
Sep 22, 20251107.50p1118.00p1100.00p1101.00p712,675
Sep 19, 20251119.00p1121.50p1099.00p1108.50p2,279,875
Sep 18, 20251112.00p1129.50p1105.37p1117.50p1,018,624
Sep 17, 20251101.50p1119.00p1095.00p1112.00p775,504
Sep 16, 20251101.00p1109.50p1091.00p1092.50p963,473
Sep 15, 20251092.00p1113.50p1085.50p1092.00p952,977
Sep 12, 20251092.00p1095.50p1076.50p1088.00p690,941
Sep 11, 20251072.50p1091.50p1062.00p1089.00p811,790
Sep 10, 20251087.50p1091.00p1067.50p1075.50p1,448,464
Sep 9, 20251105.50p1110.00p1085.00p1087.50p565,892
Sep 8, 20251103.50p1110.50p1095.50p1100.00p1,540,836
Sep 5, 20251077.00p1101.50p1070.00p1100.00p889,170
Sep 4, 20251061.50p1081.00p1057.86p1070.00p904,372
Sep 3, 20251044.00p1065.50p1033.00p1061.50p1,012,471
Sep 2, 20251071.50p1073.50p1030.50p1037.50p1,432,492
Sep 1, 20251061.00p1079.50p1060.00p1073.50p1,096,125
Aug 29, 20251080.00p1084.00p1063.00p1063.00p1,452,885
Aug 28, 20251092.50p1099.50p1078.50p1082.50p976,631
123456
Showing 1 to 50 of 253

Most Read

Receive our
daily news email

Subscribe to the latest investing news by entering your email address below

You can opt out at any time.

For five days a week you will get

  • The latest company news
  • Insight into investment trends
  • Round-up of director's buys and sells
  • Articles from Shares magazine
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
25 Sep 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Helios Towers PLC174.2012.39
Imi PLC2,566.006.83
Rs Group PLC586.006.06
Watches Of Switzerland Group PLC412.405.74
Ceres Power Holdings PLC392.005.43
Tate & Lyle PLC398.005.29

Fallers

CompanyPrice% Chg
Smith & Nephew PLC1,237.10-11.22
Hikma Pharmaceuticals PLC1,606.00-9.32
Ashmore Group PLC171.90-8.27
Metlen Energy & Metals PLC42.60-7.69
Tbc Bank Group PLC3,997.50-6.93
Diageo PLC1,709.50-4.90