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
01/07/2025 1,294.00 1,298.50 1,260.50 1,298.50 2,676,157
30/06/2025 1,350.00 1,354.00 1,292.50 1,296.00 1,108,077
27/06/2025 1,320.00 1,354.00 1,316.50 1,347.00 734,816
26/06/2025 1,321.00 1,331.00 1,296.50 1,322.50 1,253,715
25/06/2025 1,334.00 1,338.65 1,318.00 1,318.50 894,604
24/06/2025 1,340.00 1,341.00 1,323.00 1,327.50 816,890
23/06/2025 1,302.50 1,319.50 1,295.10 1,319.50 918,765
20/06/2025 1,328.00 1,331.46 1,297.50 1,312.50 1,798,417
19/06/2025 1,322.00 1,340.00 1,315.50 1,317.00 623,755
18/06/2025 1,363.00 1,377.50 1,355.50 1,367.00 762,471
17/06/2025 1,373.50 1,384.00 1,363.00 1,363.00 870,149
16/06/2025 1,389.50 1,396.00 1,376.00 1,376.00 627,828
13/06/2025 1,387.00 1,390.50 1,374.83 1,387.50 636,911
12/06/2025 1,387.50 1,405.00 1,378.50 1,405.00 874,463
11/06/2025 1,394.00 1,418.00 1,385.50 1,394.50 1,690,614
10/06/2025 1,317.00 1,380.00 1,315.84 1,380.00 1,152,385
09/06/2025 1,288.00 1,302.50 1,285.67 1,302.50 460,295
06/06/2025 1,276.00 1,298.00 1,274.00 1,285.00 760,643
05/06/2025 1,292.50 1,295.42 1,269.50 1,276.00 955,599
04/06/2025 1,295.00 1,307.50 1,287.50 1,289.50 1,025,731
03/06/2025 1,315.00 1,320.00 1,292.50 1,293.50 1,038,735
02/06/2025 1,330.00 1,334.82 1,313.45 1,320.50 636,405
30/05/2025 1,343.00 1,353.00 1,333.00 1,333.00 1,115,934
29/05/2025 1,322.00 1,337.50 1,307.53 1,336.00 859,709
28/05/2025 1,338.00 1,345.00 1,312.50 1,315.00 1,152,742
27/05/2025 1,338.00 1,349.13 1,331.00 1,333.00 569,771
23/05/2025 1,326.00 1,332.50 1,301.00 1,323.00 669,060
22/05/2025 1,358.50 1,361.00 1,316.00 1,323.00 918,469
21/05/2025 1,372.50 1,377.00 1,357.50 1,366.00 948,474
20/05/2025 1,377.00 1,388.00 1,366.50 1,388.00 941,022

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