Persimmon PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-12 | 1,340.50 | 1,352.50 | 1,299.47 | 1,324.00 | 1,150.36 | 2,502,773 |
| 2024-03-11 | 1,349.50 | 1,380.00 | 1,345.00 | 1,374.50 | 1,194.23 | 957,205 |
| 2024-03-08 | 1,377.00 | 1,381.24 | 1,345.00 | 1,355.00 | 1,177.29 | 1,892,605 |
| 2024-03-07 | 1,374.00 | 1,389.50 | 1,363.00 | 1,372.50 | 1,192.49 | 1,001,439 |
| 2024-03-06 | 1,387.50 | 1,429.00 | 1,360.00 | 1,371.00 | 1,191.19 | 1,805,755 |
| 2024-03-05 | 1,388.00 | 1,394.50 | 1,370.50 | 1,385.00 | 1,203.35 | 566,163 |
| 2024-03-04 | 1,386.00 | 1,400.00 | 1,367.25 | 1,400.00 | 1,216.39 | 881,349 |
| 2024-03-01 | 1,380.00 | 1,386.50 | 1,361.25 | 1,386.50 | 1,204.66 | 948,762 |
| 2024-02-29 | 1,340.00 | 1,371.75 | 1,340.00 | 1,363.50 | 1,184.67 | 2,444,257 |
| 2024-02-28 | 1,375.00 | 1,383.50 | 1,331.50 | 1,331.50 | 1,156.87 | 2,554,399 |
| 2024-02-27 | 1,381.50 | 1,384.50 | 1,349.50 | 1,370.50 | 1,190.76 | 1,400,402 |
| 2024-02-26 | 1,373.00 | 1,399.50 | 1,351.00 | 1,379.50 | 1,198.58 | 1,774,967 |
| 2024-02-23 | 1,419.00 | 1,430.00 | 1,403.00 | 1,412.50 | 1,227.25 | 1,465,728 |
| 2024-02-22 | 1,433.00 | 1,438.50 | 1,400.00 | 1,414.00 | 1,228.55 | 1,549,458 |
| 2024-02-21 | 1,427.50 | 1,435.75 | 1,414.45 | 1,421.00 | 1,234.63 | 551,703 |
| 2024-02-20 | 1,419.50 | 1,443.00 | 1,407.50 | 1,428.50 | 1,241.15 | 715,042 |
| 2024-02-19 | 1,423.50 | 1,429.00 | 1,406.00 | 1,420.00 | 1,233.76 | 806,025 |
| 2024-02-16 | 1,429.50 | 1,440.50 | 1,420.00 | 1,422.00 | 1,235.50 | 804,376 |
| 2024-02-15 | 1,419.00 | 1,434.50 | 1,410.00 | 1,420.50 | 1,234.20 | 673,043 |
| 2024-02-14 | 1,382.00 | 1,421.00 | 1,382.00 | 1,403.50 | 1,219.43 | 966,872 |
| 2024-02-13 | 1,411.50 | 1,414.29 | 1,353.00 | 1,361.50 | 1,182.94 | 1,487,248 |
| 2024-02-12 | 1,410.50 | 1,419.00 | 1,399.64 | 1,419.00 | 1,232.90 | 542,011 |
| 2024-02-09 | 1,372.00 | 1,403.75 | 1,372.00 | 1,400.50 | 1,216.82 | 1,471,957 |
| 2024-02-08 | 1,436.50 | 1,449.50 | 1,371.50 | 1,377.00 | 1,196.40 | 1,604,068 |
| 2024-02-07 | 1,443.00 | 1,464.00 | 1,406.00 | 1,439.00 | 1,250.27 | 1,866,037 |
| 2024-02-06 | 1,423.00 | 1,436.00 | 1,410.25 | 1,427.00 | 1,239.85 | 636,055 |
| 2024-02-05 | 1,440.00 | 1,454.50 | 1,407.00 | 1,411.00 | 1,225.95 | 905,795 |
| 2024-02-02 | 1,460.50 | 1,475.75 | 1,438.00 | 1,446.50 | 1,256.79 | 849,188 |
| 2024-02-01 | 1,449.00 | 1,462.50 | 1,432.00 | 1,442.50 | 1,253.31 | 1,193,296 |
| 2024-01-31 | 1,457.50 | 1,469.50 | 1,451.50 | 1,463.00 | 1,271.13 | 832,044 |
| 2024-01-30 | 1,448.50 | 1,460.00 | 1,419.50 | 1,457.50 | 1,266.35 | 869,824 |
| 2024-01-29 | 1,460.00 | 1,465.61 | 1,439.50 | 1,450.00 | 1,259.83 | 1,832,827 |
| 2024-01-26 | 1,465.50 | 1,480.50 | 1,448.25 | 1,472.50 | 1,279.38 | 902,851 |
| 2024-01-25 | 1,445.50 | 1,461.50 | 1,440.50 | 1,461.50 | 1,269.82 | 1,313,113 |
| 2024-01-24 | 1,453.50 | 1,459.50 | 1,433.50 | 1,454.00 | 1,263.31 | 839,701 |
| 2024-01-23 | 1,497.00 | 1,501.00 | 1,450.00 | 1,450.00 | 1,259.83 | 1,646,371 |
| 2024-01-22 | 1,448.00 | 1,493.00 | 1,448.00 | 1,485.00 | 1,290.24 | 1,127,725 |
| 2024-01-19 | 1,470.00 | 1,475.00 | 1,430.00 | 1,438.00 | 1,249.40 | 1,396,184 |
| 2024-01-18 | 1,402.00 | 1,427.50 | 1,398.00 | 1,425.00 | 1,238.11 | 1,104,868 |
| 2024-01-17 | 1,435.00 | 1,435.00 | 1,385.50 | 1,395.50 | 1,212.48 | 1,615,744 |
| 2024-01-16 | 1,452.00 | 1,487.00 | 1,449.50 | 1,468.50 | 1,275.90 | 3,704,791 |
| 2024-01-15 | 1,428.50 | 1,450.50 | 1,413.00 | 1,450.50 | 1,260.26 | 8,300,349 |
| 2024-01-12 | 1,450.00 | 1,468.00 | 1,422.50 | 1,429.00 | 1,241.58 | 703,456 |
| 2024-01-11 | 1,500.00 | 1,500.00 | 1,445.00 | 1,446.00 | 1,256.35 | 1,309,749 |
| 2024-01-10 | 1,420.00 | 1,481.50 | 1,416.50 | 1,478.50 | 1,284.59 | 1,545,771 |
| 2024-01-09 | 1,447.50 | 1,447.50 | 1,391.50 | 1,391.50 | 1,209.00 | 1,562,752 |
| 2024-01-08 | 1,391.50 | 1,454.00 | 1,390.00 | 1,454.00 | 1,263.31 | 1,387,645 |
| 2024-01-05 | 1,372.50 | 1,400.00 | 1,363.50 | 1,397.00 | 1,213.78 | 1,191,354 |
| 2024-01-04 | 1,355.50 | 1,389.00 | 1,352.75 | 1,387.00 | 1,205.09 | 859,503 |
| 2024-01-03 | 1,362.00 | 1,375.50 | 1,345.50 | 1,358.00 | 1,179.90 | 936,110 |
| 2024-01-02 | 1,396.00 | 1,412.50 | 1,371.50 | 1,378.50 | 1,197.71 | 617,148 |
| 2023-12-29 | 1,386.50 | 1,393.00 | 1,377.50 | 1,389.00 | 1,206.83 | 247,091 |
| 2023-12-28 | 1,393.50 | 1,397.00 | 1,374.25 | 1,383.50 | 1,202.05 | 411,716 |
| 2023-12-27 | 1,392.00 | 1,402.00 | 1,377.50 | 1,390.00 | 1,207.70 | 1,260,231 |
| 2023-12-22 | 1,360.50 | 1,388.50 | 1,349.50 | 1,388.50 | 1,206.40 | 448,510 |
| 2023-12-21 | 1,371.00 | 1,388.00 | 1,362.50 | 1,372.50 | 1,192.49 | 676,142 |
| 2023-12-20 | 1,403.00 | 1,425.00 | 1,351.00 | 1,385.00 | 1,203.35 | 1,206,973 |
| 2023-12-19 | 1,352.50 | 1,375.50 | 1,340.00 | 1,359.50 | 1,181.20 | 3,942,354 |
| 2023-12-18 | 1,345.00 | 1,369.50 | 1,332.00 | 1,349.50 | 1,172.51 | 645,142 |
| 2023-12-15 | 1,366.50 | 1,384.50 | 1,349.00 | 1,361.00 | 1,182.50 | 1,922,111 |
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.