Persimmon PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-03 | 1,643.00 | 1,653.50 | 1,619.00 | 1,634.50 | 1,463.00 | 492,887 |
| 2024-09-02 | 1,647.00 | 1,650.00 | 1,627.00 | 1,647.00 | 1,474.19 | 611,641 |
| 2024-08-30 | 1,636.00 | 1,655.00 | 1,633.50 | 1,644.00 | 1,471.51 | 1,339,628 |
| 2024-08-29 | 1,646.00 | 1,660.00 | 1,636.00 | 1,636.00 | 1,464.35 | 477,467 |
| 2024-08-28 | 1,643.50 | 1,651.00 | 1,630.50 | 1,644.00 | 1,471.51 | 599,045 |
| 2024-08-27 | 1,700.00 | 1,702.50 | 1,632.00 | 1,632.00 | 1,460.77 | 790,644 |
| 2024-08-23 | 1,701.50 | 1,711.50 | 1,688.00 | 1,705.50 | 1,526.56 | 482,663 |
| 2024-08-22 | 1,698.50 | 1,712.50 | 1,688.00 | 1,701.00 | 1,522.53 | 1,173,634 |
| 2024-08-21 | 1,678.00 | 1,703.00 | 1,678.00 | 1,701.00 | 1,522.53 | 2,737,853 |
| 2024-08-20 | 1,678.00 | 1,701.50 | 1,675.63 | 1,683.00 | 1,506.42 | 1,202,035 |
| 2024-08-19 | 1,650.00 | 1,681.00 | 1,648.00 | 1,681.00 | 1,504.63 | 615,110 |
| 2024-08-16 | 1,682.00 | 1,685.00 | 1,645.00 | 1,655.00 | 1,481.35 | 692,622 |
| 2024-08-15 | 1,670.50 | 1,681.50 | 1,659.00 | 1,679.50 | 1,503.28 | 2,045,647 |
| 2024-08-14 | 1,619.00 | 1,677.00 | 1,614.00 | 1,664.50 | 1,489.86 | 1,671,659 |
| 2024-08-13 | 1,585.00 | 1,610.00 | 1,578.00 | 1,610.00 | 1,441.08 | 1,054,024 |
| 2024-08-12 | 1,589.50 | 1,600.00 | 1,577.00 | 1,577.50 | 1,411.99 | 541,340 |
| 2024-08-09 | 1,590.00 | 1,606.50 | 1,574.00 | 1,577.00 | 1,411.54 | 537,288 |
| 2024-08-08 | 1,579.50 | 1,588.50 | 1,543.50 | 1,581.50 | 1,415.57 | 2,292,650 |
| 2024-08-07 | 1,519.50 | 1,552.00 | 1,510.50 | 1,538.50 | 1,377.08 | 1,867,985 |
| 2024-08-06 | 1,524.50 | 1,526.50 | 1,481.50 | 1,501.50 | 1,343.96 | 1,090,489 |
| 2024-08-05 | 1,520.00 | 1,526.00 | 1,474.50 | 1,507.00 | 1,348.88 | 1,164,413 |
| 2024-08-02 | 1,566.50 | 1,592.00 | 1,541.50 | 1,556.50 | 1,393.19 | 1,066,358 |
| 2024-08-01 | 1,590.50 | 1,618.30 | 1,577.00 | 1,588.50 | 1,421.83 | 894,955 |
| 2024-07-31 | 1,594.50 | 1,612.50 | 1,586.50 | 1,588.50 | 1,421.83 | 768,707 |
| 2024-07-30 | 1,579.50 | 1,596.21 | 1,574.75 | 1,582.00 | 1,416.01 | 1,044,849 |
| 2024-07-29 | 1,576.00 | 1,591.00 | 1,564.50 | 1,580.00 | 1,414.22 | 845,301 |
| 2024-07-26 | 1,529.50 | 1,565.50 | 1,527.50 | 1,560.00 | 1,396.32 | 639,806 |
| 2024-07-25 | 1,503.50 | 1,536.50 | 1,491.50 | 1,532.50 | 1,371.71 | 470,632 |
| 2024-07-24 | 1,488.00 | 1,527.00 | 1,469.00 | 1,522.00 | 1,362.31 | 711,620 |
| 2024-07-23 | 1,507.00 | 1,510.50 | 1,487.91 | 1,502.00 | 1,344.41 | 654,391 |
| 2024-07-22 | 1,525.00 | 1,536.00 | 1,505.50 | 1,505.50 | 1,347.54 | 650,061 |
| 2024-07-19 | 1,530.00 | 1,539.22 | 1,492.00 | 1,517.50 | 1,358.28 | 625,551 |
| 2024-07-18 | 1,511.00 | 1,547.50 | 1,492.00 | 1,536.00 | 1,374.84 | 843,210 |
| 2024-07-17 | 1,500.00 | 1,510.50 | 1,490.00 | 1,501.50 | 1,343.96 | 1,367,975 |
| 2024-07-16 | 1,479.50 | 1,502.50 | 1,471.00 | 1,501.00 | 1,343.51 | 814,061 |
| 2024-07-15 | 1,490.00 | 1,505.00 | 1,475.50 | 1,493.50 | 1,336.80 | 2,310,310 |
| 2024-07-12 | 1,492.00 | 1,498.00 | 1,471.50 | 1,496.00 | 1,339.04 | 1,330,531 |
| 2024-07-11 | 1,452.00 | 1,485.40 | 1,428.50 | 1,484.00 | 1,328.30 | 752,821 |
| 2024-07-10 | 1,423.50 | 1,442.50 | 1,403.50 | 1,442.50 | 1,291.15 | 933,798 |
| 2024-07-09 | 1,478.00 | 1,492.00 | 1,417.00 | 1,419.00 | 1,270.12 | 996,107 |
| 2024-07-08 | 1,455.50 | 1,489.24 | 1,423.00 | 1,471.00 | 1,316.66 | 993,518 |
| 2024-07-05 | 1,446.00 | 1,505.50 | 1,423.00 | 1,464.00 | 1,310.39 | 1,502,599 |
| 2024-07-04 | 1,428.00 | 1,444.50 | 1,412.00 | 1,432.00 | 1,281.75 | 870,800 |
| 2024-07-03 | 1,398.50 | 1,421.00 | 1,394.50 | 1,421.00 | 1,271.91 | 3,639,224 |
| 2024-07-02 | 1,362.50 | 1,403.40 | 1,353.50 | 1,389.50 | 1,243.71 | 1,408,586 |
| 2024-07-01 | 1,357.50 | 1,389.00 | 1,343.50 | 1,372.00 | 1,228.05 | 1,522,492 |
| 2024-06-28 | 1,362.00 | 1,366.00 | 1,345.38 | 1,352.00 | 1,210.15 | 747,064 |
| 2024-06-27 | 1,357.50 | 1,366.00 | 1,339.50 | 1,352.00 | 1,210.15 | 540,091 |
| 2024-06-26 | 1,361.50 | 1,373.00 | 1,339.00 | 1,348.00 | 1,206.56 | 774,283 |
| 2024-06-25 | 1,360.00 | 1,368.00 | 1,344.00 | 1,355.00 | 1,212.83 | 728,394 |
| 2024-06-24 | 1,357.50 | 1,371.50 | 1,347.50 | 1,365.50 | 1,222.23 | 622,276 |
| 2024-06-21 | 1,369.00 | 1,377.00 | 1,348.50 | 1,355.50 | 1,213.28 | 2,008,891 |
| 2024-06-20 | 1,326.50 | 1,373.50 | 1,319.50 | 1,363.00 | 1,219.99 | 2,004,831 |
| 2024-06-19 | 1,400.50 | 1,415.00 | 1,349.00 | 1,365.00 | 1,185.98 | 1,303,887 |
| 2024-06-18 | 1,436.00 | 1,439.75 | 1,404.50 | 1,404.50 | 1,220.30 | 695,613 |
| 2024-06-17 | 1,429.50 | 1,446.30 | 1,420.00 | 1,422.00 | 1,235.50 | 539,089 |
| 2024-06-14 | 1,446.50 | 1,446.50 | 1,420.00 | 1,420.00 | 1,233.76 | 906,531 |
| 2024-06-13 | 1,489.00 | 1,494.50 | 1,434.50 | 1,441.00 | 1,252.01 | 1,410,002 |
| 2024-06-12 | 1,452.50 | 1,506.00 | 1,433.00 | 1,498.00 | 1,301.53 | 988,028 |
| 2024-06-11 | 1,467.00 | 1,481.95 | 1,437.00 | 1,442.00 | 1,252.88 | 1,023,861 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-10-15 | 0.2000 GBP |
| 2026-06-18 | 0.4000 GBP |
| 2025-10-16 | 0.2000 GBP |
| 2025-06-19 | 0.4000 GBP |
| 2024-10-17 | 0.2000 GBP |
| 2024-06-20 | 0.4000 GBP |
| 2023-10-12 | 0.2000 GBP |
| 2023-04-13 | 0.6000 GBP |
| 2022-06-16 | 1.1000 GBP |
| 2022-03-10 | 1.2500 GBP |
| 2021-07-22 | 1.1000 GBP |
| 2021-03-11 | 1.2500 GBP |
| 2020-11-26 | 0.7000 GBP |
| 2020-08-27 | 0.4000 GBP |
| 2020-06-11 | 1.1000 GBP |
| 2020-03-05 | 1.2500 GBP |
| 2019-06-13 | 1.1000 GBP |
| 2019-03-07 | 1.2500 GBP |
Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.