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
16/04/2021 3,239.00 3,248.00 3,184.00 3,201.00 619,994
15/04/2021 3,167.00 3,223.40 3,148.00 3,209.00 573,813
14/04/2021 3,174.00 3,183.17 3,129.00 3,161.00 608,629
13/04/2021 3,119.00 3,182.07 3,119.00 3,176.00 497,821
12/04/2021 3,207.00 3,216.25 3,125.00 3,137.00 948,604
09/04/2021 3,176.00 3,243.22 3,165.00 3,210.00 859,030
08/04/2021 3,177.00 3,192.28 3,132.00 3,165.00 825,172
07/04/2021 3,137.00 3,199.00 3,124.00 3,173.00 1,189,193
06/04/2021 3,050.00 3,106.00 3,022.00 3,092.00 980,717
01/04/2021 2,964.00 3,031.26 2,957.00 3,024.00 591,250
31/03/2021 2,977.00 2,994.00 2,916.00 2,940.00 906,529
30/03/2021 2,931.00 2,992.00 2,913.00 2,976.00 691,428
29/03/2021 2,992.00 3,000.00 2,924.00 2,927.00 898,453
26/03/2021 3,031.00 3,045.00 2,991.00 3,021.00 712,341
25/03/2021 2,934.00 3,029.00 2,934.00 3,021.00 865,301
24/03/2021 2,959.00 2,983.28 2,933.00 2,945.00 917,346
23/03/2021 2,919.00 2,991.00 2,919.00 2,977.00 836,655
22/03/2021 2,949.00 2,968.00 2,924.00 2,939.00 571,486
19/03/2021 2,932.00 2,979.00 2,895.00 2,952.00 1,574,757
18/03/2021 2,922.00 2,953.00 2,900.00 2,953.00 752,531
17/03/2021 3,015.00 3,036.00 2,974.84 2,975.00 433,127
16/03/2021 2,972.00 3,050.00 2,954.00 3,016.00 747,310
15/03/2021 2,958.00 2,976.00 2,917.00 2,951.00 507,114
12/03/2021 2,950.00 2,970.00 2,918.00 2,944.00 764,752
11/03/2021 3,005.00 3,007.00 2,937.00 2,986.00 925,524
10/03/2021 3,048.00 3,113.00 3,027.00 3,105.00 1,138,239
09/03/2021 3,071.00 3,089.00 3,026.87 3,060.00 1,231,405
08/03/2021 2,939.00 3,074.00 2,883.00 3,074.00 1,360,867
05/03/2021 2,891.00 2,977.97 2,856.00 2,906.00 988,871
04/03/2021 2,872.00 2,934.00 2,854.23 2,934.00 1,227,792

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