Persimmon PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-10 | 1,425.00 | 1,454.45 | 1,425.00 | 1,446.00 | 1,256.35 | 1,023,771 |
| 2024-06-07 | 1,490.00 | 1,500.00 | 1,441.50 | 1,441.50 | 1,252.44 | 1,026,299 |
| 2024-06-06 | 1,479.00 | 1,498.50 | 1,467.50 | 1,491.00 | 1,295.45 | 617,510 |
| 2024-06-05 | 1,495.50 | 1,502.14 | 1,470.50 | 1,481.50 | 1,287.20 | 767,362 |
| 2024-06-04 | 1,471.50 | 1,492.00 | 1,456.00 | 1,484.50 | 1,289.81 | 788,026 |
| 2024-06-03 | 1,463.00 | 1,479.00 | 1,457.00 | 1,471.50 | 1,278.51 | 789,251 |
| 2024-05-31 | 1,439.00 | 1,455.50 | 1,429.50 | 1,445.00 | 1,255.49 | 2,381,118 |
| 2024-05-30 | 1,423.00 | 1,452.50 | 1,416.00 | 1,443.00 | 1,253.75 | 786,415 |
| 2024-05-29 | 1,430.50 | 1,454.00 | 1,426.50 | 1,429.50 | 1,242.02 | 1,191,295 |
| 2024-05-28 | 1,460.00 | 1,490.00 | 1,427.50 | 1,436.50 | 1,248.10 | 1,251,934 |
| 2024-05-24 | 1,476.50 | 1,492.00 | 1,441.00 | 1,481.00 | 1,286.76 | 614,833 |
| 2024-05-23 | 1,431.00 | 1,485.50 | 1,413.50 | 1,471.50 | 1,278.51 | 1,176,724 |
| 2024-05-22 | 1,424.50 | 1,440.00 | 1,396.00 | 1,434.50 | 1,246.36 | 2,057,731 |
| 2024-05-21 | 1,455.50 | 1,468.50 | 1,448.50 | 1,455.00 | 1,264.17 | 914,378 |
| 2024-05-20 | 1,472.50 | 1,491.00 | 1,460.00 | 1,460.00 | 1,268.52 | 545,221 |
| 2024-05-17 | 1,464.00 | 1,471.50 | 1,452.86 | 1,470.50 | 1,277.64 | 572,029 |
| 2024-05-16 | 1,472.50 | 1,484.00 | 1,462.50 | 1,476.50 | 1,282.85 | 699,094 |
| 2024-05-15 | 1,415.00 | 1,471.50 | 1,400.00 | 1,471.50 | 1,278.51 | 940,918 |
| 2024-05-14 | 1,412.50 | 1,424.50 | 1,393.00 | 1,408.50 | 1,223.77 | 725,891 |
| 2024-05-13 | 1,422.50 | 1,433.50 | 1,401.00 | 1,413.50 | 1,228.12 | 1,044,309 |
| 2024-05-10 | 1,419.00 | 1,440.24 | 1,398.00 | 1,424.50 | 1,237.67 | 719,857 |
| 2024-05-09 | 1,406.50 | 1,434.00 | 1,393.50 | 1,406.50 | 1,222.04 | 1,358,908 |
| 2024-05-08 | 1,417.50 | 1,418.50 | 1,386.50 | 1,406.50 | 1,222.04 | 1,059,931 |
| 2024-05-07 | 1,403.00 | 1,424.00 | 1,376.50 | 1,414.00 | 1,228.55 | 2,586,214 |
| 2024-05-03 | 1,318.50 | 1,366.50 | 1,306.50 | 1,366.50 | 1,187.28 | 1,280,124 |
| 2024-05-02 | 1,290.00 | 1,310.00 | 1,280.50 | 1,305.50 | 1,134.28 | 1,038,744 |
| 2024-05-01 | 1,297.00 | 1,306.50 | 1,283.50 | 1,288.50 | 1,119.51 | 1,674,253 |
| 2024-04-30 | 1,331.00 | 1,339.00 | 1,303.50 | 1,304.00 | 1,132.98 | 903,126 |
| 2024-04-29 | 1,320.50 | 1,328.50 | 1,304.00 | 1,326.00 | 1,152.09 | 1,587,619 |
| 2024-04-26 | 1,296.00 | 1,324.50 | 1,296.00 | 1,318.00 | 1,145.14 | 1,387,612 |
| 2024-04-25 | 1,291.50 | 1,323.00 | 1,274.00 | 1,282.50 | 1,114.30 | 1,556,793 |
| 2024-04-24 | 1,342.50 | 1,345.00 | 1,292.00 | 1,292.00 | 1,122.55 | 1,011,677 |
| 2024-04-23 | 1,325.50 | 1,336.00 | 1,298.75 | 1,334.50 | 1,159.48 | 1,314,448 |
| 2024-04-22 | 1,302.00 | 1,340.25 | 1,302.00 | 1,317.50 | 1,144.71 | 2,059,491 |
| 2024-04-19 | 1,279.00 | 1,288.00 | 1,264.25 | 1,286.00 | 1,117.34 | 1,062,239 |
| 2024-04-18 | 1,279.50 | 1,294.00 | 1,270.00 | 1,291.50 | 1,122.12 | 1,076,370 |
| 2024-04-17 | 1,265.00 | 1,282.50 | 1,261.00 | 1,268.50 | 1,102.13 | 1,476,232 |
| 2024-04-16 | 1,272.50 | 1,288.50 | 1,265.21 | 1,270.00 | 1,103.44 | 1,232,362 |
| 2024-04-15 | 1,286.50 | 1,313.00 | 1,280.25 | 1,298.50 | 1,128.20 | 1,125,311 |
| 2024-04-12 | 1,294.50 | 1,313.00 | 1,275.50 | 1,282.00 | 1,113.86 | 1,505,058 |
| 2024-04-11 | 1,257.00 | 1,280.50 | 1,256.00 | 1,265.50 | 1,099.53 | 1,212,733 |
| 2024-04-10 | 1,293.50 | 1,315.50 | 1,258.00 | 1,265.50 | 1,099.53 | 1,865,033 |
| 2024-04-09 | 1,274.00 | 1,286.50 | 1,264.05 | 1,277.00 | 1,109.52 | 948,607 |
| 2024-04-08 | 1,275.00 | 1,292.50 | 1,272.00 | 1,280.50 | 1,112.56 | 1,219,089 |
| 2024-04-05 | 1,275.00 | 1,282.50 | 1,268.85 | 1,278.00 | 1,110.39 | 1,057,299 |
| 2024-04-04 | 1,270.50 | 1,301.00 | 1,269.50 | 1,293.50 | 1,123.86 | 1,270,325 |
| 2024-04-03 | 1,264.00 | 1,300.50 | 1,256.00 | 1,273.00 | 1,106.04 | 2,319,500 |
| 2024-04-02 | 1,300.50 | 1,318.50 | 1,270.00 | 1,270.00 | 1,103.44 | 1,885,150 |
| 2024-03-28 | 1,311.00 | 1,320.00 | 1,301.50 | 1,316.00 | 1,143.40 | 919,415 |
| 2024-03-27 | 1,302.00 | 1,306.50 | 1,292.00 | 1,303.50 | 1,132.54 | 1,140,166 |
| 2024-03-26 | 1,300.00 | 1,305.00 | 1,282.00 | 1,300.50 | 1,129.94 | 1,365,151 |
| 2024-03-25 | 1,331.00 | 1,333.00 | 1,300.50 | 1,302.00 | 1,131.24 | 2,685,385 |
| 2024-03-22 | 1,335.00 | 1,348.00 | 1,318.50 | 1,336.00 | 1,160.78 | 1,254,734 |
| 2024-03-21 | 1,310.00 | 1,340.50 | 1,303.00 | 1,334.00 | 1,159.04 | 1,564,132 |
| 2024-03-20 | 1,287.00 | 1,301.00 | 1,277.82 | 1,293.50 | 1,123.86 | 1,023,414 |
| 2024-03-19 | 1,284.00 | 1,289.00 | 1,258.50 | 1,263.00 | 1,097.36 | 5,107,525 |
| 2024-03-18 | 1,289.50 | 1,314.00 | 1,282.00 | 1,289.50 | 1,120.38 | 1,393,140 |
| 2024-03-15 | 1,277.50 | 1,295.50 | 1,267.00 | 1,287.50 | 1,118.64 | 9,176,111 |
| 2024-03-14 | 1,307.50 | 1,315.75 | 1,284.00 | 1,286.00 | 1,117.34 | 2,301,977 |
| 2024-03-13 | 1,313.00 | 1,334.50 | 1,296.50 | 1,306.50 | 1,135.15 | 1,966,317 |
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.