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
20/05/2025 1,377.00 1,388.00 1,366.50 1,388.00 941,022
19/05/2025 1,364.50 1,376.00 1,352.50 1,374.50 913,793
16/05/2025 1,369.00 1,370.50 1,345.50 1,370.00 1,079,490
15/05/2025 1,340.50 1,360.50 1,336.50 1,360.50 791,133
14/05/2025 1,367.50 1,372.00 1,331.50 1,343.50 977,821
13/05/2025 1,342.50 1,375.65 1,336.00 1,366.00 1,063,681
12/05/2025 1,354.50 1,377.00 1,337.50 1,344.00 1,500,468
09/05/2025 1,361.50 1,369.00 1,323.00 1,348.00 896,856
08/05/2025 1,349.00 1,382.00 1,346.00 1,360.00 1,540,377
07/05/2025 1,352.50 1,357.50 1,333.00 1,343.00 7,018,936
06/05/2025 1,356.00 1,378.00 1,355.00 1,358.50 1,073,722
02/05/2025 1,338.50 1,369.50 1,328.00 1,350.00 1,757,554
01/05/2025 1,290.00 1,345.57 1,264.00 1,332.00 1,201,847
30/04/2025 1,288.50 1,302.00 1,274.50 1,295.00 1,355,425
29/04/2025 1,291.50 1,306.50 1,282.00 1,289.00 1,000,722
28/04/2025 1,265.50 1,284.50 1,261.50 1,278.00 825,972
25/04/2025 1,254.00 1,264.00 1,248.50 1,258.50 1,241,406
24/04/2025 1,239.50 1,259.24 1,237.69 1,250.50 1,057,177
23/04/2025 1,245.00 1,259.00 1,234.00 1,243.00 1,691,276
22/04/2025 1,218.00 1,236.50 1,212.83 1,228.50 683,245
17/04/2025 1,200.00 1,214.00 1,190.00 1,213.00 568,607
16/04/2025 1,170.00 1,205.50 1,170.00 1,203.00 1,288,085
15/04/2025 1,140.00 1,177.50 1,139.50 1,176.00 643,604
14/04/2025 1,134.00 1,145.50 1,122.50 1,139.50 742,409
11/04/2025 1,123.00 1,131.50 1,092.50 1,117.00 1,141,505
10/04/2025 1,130.00 1,161.22 1,115.00 1,115.00 1,709,022
09/04/2025 1,122.50 1,132.00 1,082.00 1,084.50 1,791,759
08/04/2025 1,128.50 1,176.50 1,122.50 1,145.50 1,320,011
07/04/2025 1,123.50 1,200.00 1,109.00 1,125.00 1,648,787
04/04/2025 1,217.00 1,235.00 1,158.50 1,165.50 1,777,756

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