Send me a link:

*Text messaging rates may apply.

 Dow Up0.17% Nasdaq Up0.44%

More On PSN.L

Quotes

  • Summary
  • Order Book
  • Options
  • Historical Prices

Charts

News & Info

Company

Analyst Coverage

Ownership

  • Major Holders
  • Insider Transactions
  • Insider Roster

Financials


Persimmon plc (PSN.L)

-LSE
1,242.00 Down 12.00(0.96%) Jul 11, 12:07PM EDT
Historical PricesGet Historical Prices for:
Set Date Range
Eg. Jan 1, 2010
First | Previous | | Last
Prices
DateOpenHighLowCloseVolumeAdj Close*
Jul 11, 20141,260.001,276.001,239.001,242.001,319,8001,242.00
Jul 10, 20141,248.001,268.401,223.001,254.001,363,4001,254.00
Jul 9, 20141,265.001,270.551,235.001,247.001,768,2001,247.00
Jul 8, 20141,275.001,276.001,248.001,265.001,344,4001,265.00
Jul 7, 20141,305.001,312.001,279.001,281.00839,3001,281.00
Jul 4, 20141,319.001,322.001,302.001,305.00911,5001,305.00
Jul 3, 20141,289.001,318.361,282.001,316.002,039,6001,316.00
Jul 2, 20141,297.001,309.001,283.001,290.002,312,9001,290.00
Jul 1, 20141,272.001,299.001,270.001,298.001,371,0001,298.00
Jun 30, 20141,280.001,281.001,252.001,273.001,033,8001,273.00
Jun 27, 20141,267.001,287.001,254.001,278.001,500,4001,278.00
Jun 26, 20141,204.001,282.001,193.001,259.002,345,6001,259.00
Jun 25, 20141,197.001,223.001,186.001,199.001,275,4001,199.00
Jun 24, 20141,220.001,227.001,192.001,206.001,361,3001,206.00
Jun 23, 20141,226.001,227.001,195.001,216.001,365,9001,216.00
Jun 20, 20141,227.001,239.001,216.001,230.001,671,1001,230.00
Jun 19, 20141,218.001,235.001,218.001,229.001,605,6001,229.00
Jun 18, 20141,201.001,214.001,185.001,209.001,475,9001,209.00
Jun 17, 20141,192.001,209.001,186.001,200.001,383,1001,200.00
Jun 16, 20141,209.001,218.001,176.001,187.002,278,9001,187.00
Jun 13, 20141,292.001,295.001,206.151,211.003,233,1001,211.00
Jun 12, 20141,305.001,307.001,284.001,302.00927,1001,302.00
Jun 11, 20141,312.001,319.001,292.131,300.001,177,2001,300.00
Jun 10, 20141,308.001,315.001,305.001,315.00933,9001,315.00
Jun 9, 20141,300.001,317.181,293.001,311.00979,0001,311.00
Jun 6, 20141,261.001,347.001,259.001,296.001,117,7001,296.00
Jun 5, 20141,272.001,277.001,251.001,262.001,618,7001,262.00
Jun 4, 20141,328.001,336.001,324.001,332.001,241,3001,332.00
Jun 3, 20141,347.001,353.001,327.001,332.00748,9001,332.00
Jun 2, 20141,344.001,361.001,339.001,348.00781,7001,348.00
May 30, 20141,321.001,341.001,318.001,338.001,665,6001,338.00
May 29, 20141,352.001,361.001,313.181,326.00898,9001,326.00
May 28, 20141,344.001,359.001,338.521,356.00742,7001,356.00
May 27, 20141,333.001,349.001,324.001,345.00865,3001,345.00
May 26, 20141,321.001,321.001,321.001,321.0001,321.00
May 23, 20141,338.001,346.001,317.001,321.00905,6001,321.00
May 22, 20141,348.001,355.001,331.001,340.00901,3001,340.00
May 21, 20141,339.001,351.001,323.001,342.001,025,4001,342.00
May 20, 20141,331.001,347.001,321.901,338.00874,4001,338.00
May 19, 20141,334.001,347.001,306.001,325.001,385,3001,325.00
May 16, 20141,347.001,355.381,293.001,330.002,733,6001,330.00
May 15, 20141,387.001,402.001,330.001,344.001,487,1001,344.00
May 14, 20141,404.001,404.001,372.001,385.001,127,8001,385.00
May 13, 20141,372.001,405.001,372.001,404.001,324,0001,404.00
May 12, 20141,360.001,368.001,356.181,360.00661,7001,360.00
May 9, 20141,371.001,371.001,341.001,355.001,137,5001,355.00
May 8, 20141,363.001,371.001,352.001,371.001,042,4001,371.00
May 7, 20141,371.001,376.001,340.001,360.001,541,8001,360.00
May 6, 20141,359.001,400.001,350.001,378.003,356,6001,378.00
May 5, 20141,327.001,327.001,327.001,327.0001,327.00
May 2, 20141,333.001,346.001,317.001,327.002,552,5001,327.00
May 1, 20141,311.001,328.001,297.001,324.00816,4001,324.00
Apr 30, 20141,301.001,320.001,293.001,312.001,951,1001,312.00
Apr 29, 20141,300.001,312.001,295.001,305.001,626,9001,305.00
Apr 28, 20141,319.001,331.001,296.001,298.001,471,4001,298.00
Apr 25, 20141,316.001,330.001,298.001,318.002,144,7001,318.00
Apr 24, 20141,328.001,337.001,305.001,320.002,400,7001,320.00
Apr 23, 20141,327.001,331.551,310.001,321.002,036,7001,321.00
Apr 22, 20141,296.001,326.001,292.421,325.001,411,2001,325.00
Apr 21, 20141,292.001,292.001,292.001,292.0001,292.00
Apr 18, 20141,292.001,292.001,292.001,292.0001,292.00
Apr 17, 20141,275.001,298.001,262.001,292.001,511,2001,292.00
Apr 16, 20141,305.001,322.641,265.001,275.001,843,4001,275.00
Apr 15, 20141,281.001,319.001,263.001,265.002,208,8001,265.00
Apr 14, 20141,305.001,311.001,254.001,279.001,796,1001,279.00
Apr 11, 20141,322.001,328.841,301.001,315.001,735,9001,315.00
* Close price adjusted for dividends and splits.
First | Previous | | Last

Download to Spreadsheet

Currency in GBp.