livecharts.co.uk

Cookies | Search For A Share Price | 

Historical Share Prices

Persimmon - (PSN) share price history


Persimmon share pricePSN share price tradesPSN Fundamentals watchlistADD to watchlist
Persimmon - (PSN) share price history
Date Open High Low Close Volume
21/09/2021 2,766.00 2,777.00 2,743.47 2,773.00 376,871
20/09/2021 2,750.00 2,767.00 2,716.00 2,746.00 545,124
17/09/2021 2,815.00 2,822.00 2,778.00 2,781.00 1,188,080
16/09/2021 2,789.00 2,807.00 2,755.00 2,791.00 426,378
15/09/2021 2,785.00 2,796.50 2,751.00 2,776.00 689,721
14/09/2021 2,782.00 2,802.00 2,754.58 2,771.00 329,435
13/09/2021 2,752.00 2,816.27 2,747.00 2,794.00 581,261
10/09/2021 2,747.00 2,754.00 2,713.00 2,740.00 691,375
09/09/2021 2,694.00 2,757.35 2,666.00 2,740.00 465,032
08/09/2021 2,815.00 2,815.00 2,713.00 2,717.00 906,447
07/09/2021 2,884.00 2,889.00 2,814.00 2,831.00 456,539
06/09/2021 2,886.00 2,897.00 2,859.00 2,878.00 399,540
03/09/2021 2,892.00 2,905.00 2,852.00 2,870.00 307,380
02/09/2021 2,927.00 2,959.00 2,873.00 2,876.00 405,718
01/09/2021 2,942.00 2,974.00 2,930.00 2,937.00 523,884
31/08/2021 2,919.00 2,940.00 2,865.82 2,940.00 947,676
27/08/2021 2,881.00 2,896.00 2,866.00 2,891.00 294,836
26/08/2021 2,857.00 2,905.00 2,841.96 2,883.00 387,742
25/08/2021 2,871.00 2,909.00 2,862.82 2,868.00 413,482
24/08/2021 2,831.00 2,874.00 2,822.00 2,874.00 464,668
23/08/2021 2,875.00 2,893.26 2,812.00 2,812.00 318,071
20/08/2021 2,873.00 2,878.20 2,809.00 2,846.00 589,648
19/08/2021 2,871.00 2,925.88 2,837.00 2,845.00 642,587
18/08/2021 2,871.00 2,910.00 2,767.00 2,910.00 1,321,002
17/08/2021 2,885.00 2,927.00 2,858.00 2,868.00 562,848
16/08/2021 2,868.00 2,901.00 2,857.00 2,901.00 476,398
13/08/2021 2,899.00 2,932.00 2,899.00 2,905.00 349,119
12/08/2021 2,907.00 2,929.14 2,890.00 2,899.00 303,771
11/08/2021 2,925.00 2,940.00 2,902.00 2,915.00 487,044
10/08/2021 2,852.00 2,922.00 2,837.00 2,915.00 1,262,093

Persimmon - (PSN) open - high - low - close prices



Share prices are end of day only and updates after midnight GMT. Data is gathered from historic databases such as Quandl and other reliable sources, however errors do occur. Please use for information purposes only.
register
Enter share symbol
Search share prices A to Z