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
01/09/2025 1,061.00 1,079.50 1,060.00 1,073.50 685,009
29/08/2025 1,080.00 1,083.50 1,063.00 1,063.00 1,095,655
28/08/2025 1,092.50 1,099.50 1,078.50 1,082.50 760,374
27/08/2025 1,105.00 1,113.50 1,093.50 1,093.50 512,324
26/08/2025 1,141.50 1,149.00 1,105.00 1,105.00 1,214,602
22/08/2025 1,099.50 1,134.50 1,098.00 1,128.50 870,467
21/08/2025 1,126.50 1,126.50 1,102.00 1,103.00 747,583
20/08/2025 1,125.00 1,127.50 1,113.75 1,123.50 904,710
19/08/2025 1,096.00 1,136.50 1,096.00 1,130.00 1,226,991
18/08/2025 1,099.00 1,113.50 1,091.80 1,096.00 934,593
15/08/2025 1,108.00 1,117.00 1,088.50 1,093.50 1,154,757
14/08/2025 1,125.00 1,126.75 1,092.00 1,100.50 1,106,242
13/08/2025 1,127.50 1,134.50 1,093.00 1,129.00 2,939,099
12/08/2025 1,137.00 1,155.00 1,133.50 1,135.50 1,303,256
11/08/2025 1,145.00 1,149.44 1,131.50 1,131.50 563,291
08/08/2025 1,146.00 1,155.00 1,141.00 1,143.00 941,141
07/08/2025 1,164.50 1,164.50 1,140.00 1,142.50 1,214,641
06/08/2025 1,167.50 1,169.15 1,154.40 1,158.50 840,626
05/08/2025 1,153.00 1,165.55 1,151.50 1,162.00 639,994
04/08/2025 1,151.00 1,161.88 1,149.00 1,152.00 646,981
01/08/2025 1,133.50 1,152.50 1,133.00 1,152.00 855,306
31/07/2025 1,142.00 1,151.80 1,139.10 1,145.00 672,922
30/07/2025 1,154.50 1,158.36 1,132.95 1,145.00 1,301,571
29/07/2025 1,168.00 1,173.50 1,158.00 1,159.50 541,383
28/07/2025 1,198.50 1,202.00 1,159.50 1,168.50 899,105
25/07/2025 1,194.00 1,194.87 1,182.50 1,186.50 558,132
24/07/2025 1,191.00 1,208.00 1,191.00 1,198.00 695,078
23/07/2025 1,204.00 1,215.00 1,189.45 1,190.00 616,134
22/07/2025 1,172.50 1,188.50 1,162.50 1,185.00 674,475
21/07/2025 1,176.00 1,185.05 1,173.55 1,181.00 798,387

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