Persimmon PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-12-14 | 1,331.50 | 1,371.00 | 1,330.50 | 1,358.00 | 1,179.90 | 1,395,784 |
| 2023-12-13 | 1,302.50 | 1,324.00 | 1,285.50 | 1,285.50 | 1,116.90 | 1,802,794 |
| 2023-12-12 | 1,311.00 | 1,326.50 | 1,286.00 | 1,288.50 | 1,119.51 | 810,171 |
| 2023-12-11 | 1,307.00 | 1,317.00 | 1,296.50 | 1,311.50 | 1,139.49 | 603,129 |
| 2023-12-08 | 1,311.00 | 1,320.00 | 1,292.50 | 1,309.50 | 1,137.76 | 1,302,587 |
| 2023-12-07 | 1,305.00 | 1,313.85 | 1,236.50 | 1,308.50 | 1,136.89 | 1,029,992 |
| 2023-12-06 | 1,278.00 | 1,304.00 | 1,267.00 | 1,298.50 | 1,128.20 | 2,370,317 |
| 2023-12-05 | 1,274.00 | 1,295.50 | 1,266.00 | 1,275.50 | 1,108.22 | 2,575,239 |
| 2023-12-04 | 1,273.00 | 1,295.50 | 1,267.50 | 1,281.50 | 1,113.43 | 784,744 |
| 2023-12-01 | 1,258.50 | 1,286.00 | 1,256.00 | 1,277.50 | 1,109.95 | 762,811 |
| 2023-11-30 | 1,252.00 | 1,268.00 | 1,249.50 | 1,251.50 | 1,087.36 | 2,276,667 |
| 2023-11-29 | 1,243.00 | 1,262.50 | 1,241.50 | 1,259.00 | 1,093.88 | 817,124 |
| 2023-11-28 | 1,252.00 | 1,272.50 | 1,227.50 | 1,246.50 | 1,083.02 | 1,212,740 |
| 2023-11-27 | 1,247.00 | 1,269.00 | 1,244.00 | 1,261.50 | 1,096.05 | 496,889 |
| 2023-11-24 | 1,251.00 | 1,261.50 | 1,240.00 | 1,257.00 | 1,092.14 | 575,419 |
| 2023-11-23 | 1,241.00 | 1,276.00 | 1,232.50 | 1,253.00 | 1,088.67 | 751,010 |
| 2023-11-22 | 1,245.00 | 1,272.00 | 1,230.00 | 1,251.50 | 1,087.36 | 1,382,011 |
| 2023-11-21 | 1,226.00 | 1,265.50 | 1,226.00 | 1,247.00 | 1,083.45 | 1,391,763 |
| 2023-11-20 | 1,230.00 | 1,251.00 | 1,228.00 | 1,251.00 | 1,086.93 | 595,700 |
| 2023-11-17 | 1,213.00 | 1,240.80 | 1,202.50 | 1,240.00 | 1,077.37 | 1,286,619 |
| 2023-11-16 | 1,234.50 | 1,244.00 | 1,213.00 | 1,215.00 | 1,055.65 | 1,126,685 |
| 2023-11-15 | 1,257.50 | 1,295.50 | 1,232.00 | 1,236.50 | 1,074.33 | 1,515,550 |
| 2023-11-14 | 1,173.00 | 1,241.00 | 1,161.50 | 1,239.50 | 1,076.94 | 3,185,151 |
| 2023-11-13 | 1,153.50 | 1,171.00 | 1,137.50 | 1,170.50 | 1,016.99 | 2,271,319 |
| 2023-11-10 | 1,158.50 | 1,165.00 | 1,129.00 | 1,149.00 | 998.31 | 1,137,821 |
| 2023-11-09 | 1,142.50 | 1,176.50 | 1,135.00 | 1,176.50 | 1,022.20 | 1,783,360 |
| 2023-11-08 | 1,130.00 | 1,162.00 | 1,120.00 | 1,143.00 | 993.09 | 1,328,010 |
| 2023-11-07 | 1,084.00 | 1,155.04 | 1,075.00 | 1,145.50 | 995.27 | 2,143,280 |
| 2023-11-06 | 1,112.00 | 1,120.50 | 1,081.28 | 1,081.50 | 939.66 | 4,983,320 |
| 2023-11-03 | 1,078.00 | 1,135.00 | 1,062.00 | 1,115.50 | 969.20 | 1,597,512 |
| 2023-11-02 | 1,044.50 | 1,082.00 | 1,023.00 | 1,072.00 | 931.41 | 1,594,426 |
| 2023-11-01 | 1,023.50 | 1,033.00 | 1,002.50 | 1,032.00 | 896.65 | 1,027,395 |
| 2023-10-31 | 1,002.00 | 1,033.00 | 987.20 | 1,016.00 | 882.75 | 980,225 |
| 2023-10-30 | 992.20 | 1,016.50 | 987.20 | 1,004.00 | 872.32 | 988,473 |
| 2023-10-27 | 983.80 | 995.80 | 971.20 | 985.20 | 855.99 | 615,692 |
| 2023-10-26 | 946.60 | 978.00 | 925.00 | 978.00 | 849.73 | 706,727 |
| 2023-10-25 | 970.60 | 970.60 | 943.60 | 960.40 | 834.44 | 2,236,883 |
| 2023-10-24 | 972.00 | 976.00 | 925.00 | 971.20 | 843.83 | 1,207,702 |
| 2023-10-23 | 976.00 | 981.40 | 947.40 | 972.60 | 845.04 | 1,117,266 |
| 2023-10-20 | 965.60 | 984.60 | 959.00 | 973.40 | 845.74 | 1,322,623 |
| 2023-10-19 | 987.00 | 1,001.45 | 971.60 | 980.00 | 851.47 | 1,505,582 |
| 2023-10-18 | 1,071.50 | 1,077.00 | 983.00 | 997.40 | 866.59 | 2,517,190 |
| 2023-10-17 | 1,021.50 | 1,072.50 | 998.00 | 1,069.50 | 929.23 | 1,478,440 |
| 2023-10-16 | 1,013.50 | 1,038.00 | 1,013.50 | 1,032.00 | 896.65 | 847,155 |
| 2023-10-13 | 1,031.00 | 1,063.50 | 1,011.00 | 1,013.00 | 880.14 | 1,166,031 |
| 2023-10-12 | 1,048.50 | 1,063.50 | 1,032.50 | 1,035.00 | 899.26 | 819,558 |
| 2023-10-11 | 1,055.50 | 1,076.00 | 1,047.00 | 1,062.00 | 905.34 | 873,841 |
| 2023-10-10 | 1,040.00 | 1,068.60 | 1,020.50 | 1,066.00 | 908.75 | 642,173 |
| 2023-10-09 | 1,046.00 | 1,050.00 | 1,022.00 | 1,029.50 | 877.63 | 515,274 |
| 2023-10-06 | 1,032.50 | 1,054.50 | 1,018.00 | 1,045.00 | 890.85 | 1,054,031 |
| 2023-10-05 | 1,010.00 | 1,033.50 | 1,009.50 | 1,026.50 | 875.08 | 1,132,111 |
| 2023-10-04 | 1,005.00 | 1,028.46 | 1,001.76 | 1,008.50 | 859.73 | 2,037,216 |
| 2023-10-03 | 1,036.50 | 1,050.00 | 1,018.00 | 1,018.00 | 867.83 | 807,880 |
| 2023-10-02 | 1,085.50 | 1,093.00 | 1,033.00 | 1,037.00 | 884.03 | 1,231,035 |
| 2023-09-29 | 1,057.50 | 1,095.00 | 1,056.50 | 1,077.50 | 918.55 | 1,025,129 |
| 2023-09-28 | 1,080.00 | 1,088.50 | 1,050.50 | 1,052.00 | 896.82 | 1,413,981 |
| 2023-09-27 | 1,102.00 | 1,106.00 | 1,082.50 | 1,082.50 | 922.82 | 1,097,158 |
| 2023-09-26 | 1,107.00 | 1,118.50 | 1,098.50 | 1,098.50 | 936.46 | 1,969,382 |
| 2023-09-25 | 1,100.00 | 1,116.00 | 1,091.00 | 1,110.00 | 946.26 | 1,432,224 |
| 2023-09-22 | 1,086.50 | 1,120.00 | 1,082.50 | 1,103.50 | 940.72 | 1,875,021 |
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.