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
19/02/2024 1,423.50 1,429.00 1,406.00 1,420.00 478,007
16/02/2024 1,420.00 1,440.50 1,420.00 1,422.00 691,177
15/02/2024 1,419.00 1,434.50 1,409.09 1,420.50 564,367
14/02/2024 1,382.00 1,421.00 1,382.00 1,403.50 707,735
13/02/2024 1,411.50 1,414.29 1,353.00 1,361.50 1,156,500
12/02/2024 1,410.50 1,419.00 1,399.64 1,419.00 427,698
09/02/2024 1,372.00 1,403.75 1,372.00 1,400.50 813,483
08/02/2024 1,436.50 1,449.50 1,371.50 1,377.00 1,147,418
07/02/2024 1,443.00 1,465.41 1,406.00 1,439.00 1,119,166
06/02/2024 1,423.00 1,435.00 1,410.25 1,427.00 505,634
05/02/2024 1,440.00 1,454.00 1,407.00 1,411.00 659,631
02/02/2024 1,460.50 1,475.75 1,438.00 1,446.50 716,590
01/02/2024 1,449.00 1,462.50 1,432.00 1,442.50 636,508
31/01/2024 1,457.50 1,469.05 1,451.50 1,463.00 741,719
30/01/2024 1,448.50 1,460.00 1,420.50 1,457.50 681,319
29/01/2024 1,460.00 1,465.61 1,439.50 1,450.00 747,912
26/01/2024 1,465.50 1,480.50 1,448.25 1,472.50 508,914
25/01/2024 1,445.50 1,461.50 1,440.50 1,461.50 663,440
24/01/2024 1,453.50 1,459.72 1,433.50 1,454.00 556,024
23/01/2024 1,497.00 1,501.00 1,450.00 1,450.00 1,064,274
22/01/2024 1,448.00 1,493.00 1,448.00 1,485.00 636,388
19/01/2024 1,470.00 1,475.00 1,430.00 1,438.00 1,119,807
18/01/2024 1,402.00 1,427.00 1,398.00 1,425.00 965,814
17/01/2024 1,435.00 1,435.00 1,385.50 1,395.50 1,099,199
16/01/2024 1,452.00 1,486.00 1,451.00 1,468.50 1,001,051
15/01/2024 1,428.50 1,450.50 1,413.50 1,450.50 6,513,216
12/01/2024 1,450.00 1,468.00 1,422.46 1,429.00 518,129
11/01/2024 1,500.00 1,500.00 1,445.00 1,446.00 1,054,257
10/01/2024 1,420.00 1,481.50 1,416.50 1,478.50 1,344,492
09/01/2024 1,447.50 1,447.50 1,391.50 1,391.50 1,161,719

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