Persimmon PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-09-21 | 1,080.00 | 1,149.00 | 1,077.25 | 1,092.00 | 930.91 | 2,061,625 |
| 2023-09-20 | 1,095.00 | 1,115.00 | 1,079.00 | 1,100.00 | 937.73 | 2,051,460 |
| 2023-09-19 | 1,031.50 | 1,046.50 | 1,031.00 | 1,046.50 | 892.13 | 1,619,934 |
| 2023-09-18 | 1,079.50 | 1,084.00 | 1,029.50 | 1,029.50 | 877.63 | 1,097,965 |
| 2023-09-15 | 1,094.50 | 1,106.00 | 1,071.00 | 1,079.00 | 919.83 | 10,279,610 |
| 2023-09-14 | 1,072.00 | 1,073.50 | 1,050.00 | 1,071.50 | 913.44 | 877,134 |
| 2023-09-13 | 1,017.00 | 1,067.50 | 1,016.00 | 1,064.00 | 907.04 | 1,298,895 |
| 2023-09-12 | 1,042.50 | 1,050.00 | 1,019.50 | 1,023.00 | 872.09 | 1,619,116 |
| 2023-09-11 | 1,006.00 | 1,063.00 | 1,006.00 | 1,037.00 | 884.03 | 1,357,096 |
| 2023-09-08 | 1,020.50 | 1,023.50 | 1,005.00 | 1,018.00 | 867.83 | 1,132,103 |
| 2023-09-07 | 1,022.50 | 1,035.50 | 1,016.00 | 1,016.00 | 866.13 | 1,598,727 |
| 2023-09-06 | 1,034.00 | 1,040.00 | 1,016.50 | 1,030.50 | 878.49 | 862,825 |
| 2023-09-05 | 1,049.50 | 1,060.00 | 1,039.76 | 1,043.50 | 889.57 | 1,063,543 |
| 2023-09-04 | 1,069.00 | 1,080.52 | 1,051.50 | 1,054.50 | 898.95 | 561,958 |
| 2023-09-01 | 1,071.00 | 1,074.50 | 1,053.50 | 1,059.00 | 902.78 | 2,494,898 |
| 2023-08-31 | 1,059.00 | 1,080.66 | 1,057.75 | 1,066.00 | 908.75 | 2,202,283 |
| 2023-08-30 | 1,043.00 | 1,068.00 | 1,040.00 | 1,062.50 | 905.77 | 1,565,550 |
| 2023-08-29 | 995.60 | 1,045.25 | 992.06 | 1,039.00 | 885.73 | 2,150,771 |
| 2023-08-25 | 990.40 | 1,002.65 | 982.40 | 987.00 | 841.40 | 1,369,671 |
| 2023-08-24 | 1,012.50 | 1,026.50 | 994.00 | 994.00 | 847.37 | 1,564,230 |
| 2023-08-23 | 988.00 | 1,007.00 | 985.60 | 1,002.50 | 854.62 | 1,514,343 |
| 2023-08-22 | 988.40 | 995.60 | 982.07 | 984.80 | 839.53 | 1,364,416 |
| 2023-08-21 | 990.60 | 1,060.25 | 975.00 | 983.00 | 837.99 | 1,859,646 |
| 2023-08-18 | 1,021.50 | 1,029.50 | 1,006.00 | 1,022.00 | 871.24 | 1,697,976 |
| 2023-08-17 | 1,045.50 | 1,057.50 | 1,028.00 | 1,028.00 | 876.36 | 1,441,350 |
| 2023-08-16 | 1,066.50 | 1,082.98 | 1,051.50 | 1,058.50 | 902.36 | 1,600,418 |
| 2023-08-15 | 1,091.50 | 1,097.50 | 1,068.00 | 1,072.00 | 913.86 | 1,568,657 |
| 2023-08-14 | 1,116.00 | 1,127.00 | 1,081.50 | 1,095.50 | 933.90 | 2,106,176 |
| 2023-08-11 | 1,137.00 | 1,143.00 | 1,122.00 | 1,129.50 | 962.88 | 1,736,694 |
| 2023-08-10 | 1,125.50 | 1,182.00 | 1,123.00 | 1,148.50 | 979.08 | 1,664,841 |
| 2023-08-09 | 1,134.00 | 1,142.27 | 1,114.50 | 1,123.50 | 957.77 | 1,655,253 |
| 2023-08-08 | 1,132.50 | 1,154.00 | 1,127.50 | 1,133.50 | 966.29 | 1,162,386 |
| 2023-08-07 | 1,145.00 | 1,147.50 | 1,131.50 | 1,142.50 | 973.97 | 2,594,580 |
| 2023-08-04 | 1,129.00 | 1,157.50 | 1,126.00 | 1,147.00 | 977.80 | 702,757 |
| 2023-08-03 | 1,131.00 | 1,151.08 | 1,119.50 | 1,139.00 | 970.98 | 1,284,665 |
| 2023-08-02 | 1,144.00 | 1,161.50 | 1,138.00 | 1,140.00 | 971.83 | 2,590,443 |
| 2023-08-01 | 1,155.50 | 1,170.00 | 1,140.50 | 1,156.00 | 985.47 | 619,214 |
| 2023-07-31 | 1,170.00 | 1,179.50 | 1,154.00 | 1,159.00 | 988.03 | 835,596 |
| 2023-07-28 | 1,179.50 | 1,184.50 | 1,163.50 | 1,174.50 | 1,001.24 | 760,755 |
| 2023-07-27 | 1,208.50 | 1,221.50 | 1,168.00 | 1,185.00 | 1,010.20 | 2,875,617 |
| 2023-07-26 | 1,202.00 | 1,212.50 | 1,182.00 | 1,203.50 | 1,025.97 | 934,888 |
| 2023-07-25 | 1,182.50 | 1,208.00 | 1,179.50 | 1,208.00 | 1,029.80 | 910,656 |
| 2023-07-24 | 1,163.50 | 1,194.50 | 1,163.50 | 1,187.00 | 1,011.90 | 1,499,302 |
| 2023-07-21 | 1,191.50 | 1,192.94 | 1,167.00 | 1,169.00 | 996.56 | 1,904,863 |
| 2023-07-20 | 1,185.50 | 1,242.00 | 1,180.00 | 1,181.50 | 1,007.21 | 2,464,721 |
| 2023-07-19 | 1,159.50 | 1,201.00 | 1,148.50 | 1,182.50 | 1,008.06 | 2,529,471 |
| 2023-07-18 | 1,046.00 | 1,104.00 | 1,036.50 | 1,092.00 | 930.91 | 1,758,422 |
| 2023-07-17 | 1,056.50 | 1,061.50 | 1,037.50 | 1,047.00 | 892.55 | 1,605,074 |
| 2023-07-14 | 1,041.50 | 1,071.50 | 1,040.00 | 1,060.50 | 904.06 | 1,195,689 |
| 2023-07-13 | 1,039.00 | 1,055.00 | 1,021.50 | 1,049.50 | 894.68 | 1,542,658 |
| 2023-07-12 | 1,011.00 | 1,055.75 | 1,003.50 | 1,051.00 | 895.96 | 1,672,552 |
| 2023-07-11 | 998.60 | 1,009.00 | 992.80 | 1,008.50 | 859.73 | 1,296,802 |
| 2023-07-10 | 966.00 | 993.20 | 957.00 | 993.20 | 846.69 | 1,564,830 |
| 2023-07-07 | 965.60 | 976.00 | 953.00 | 974.60 | 830.83 | 1,803,099 |
| 2023-07-06 | 1,005.00 | 1,012.50 | 962.60 | 968.60 | 825.72 | 2,677,746 |
| 2023-07-05 | 1,027.50 | 1,029.14 | 1,012.50 | 1,015.50 | 865.70 | 1,451,289 |
| 2023-07-04 | 1,015.00 | 1,034.00 | 1,004.50 | 1,031.00 | 878.91 | 1,694,800 |
| 2023-07-03 | 1,032.00 | 1,041.00 | 1,025.00 | 1,029.00 | 877.21 | 1,363,742 |
| 2023-06-30 | 1,025.50 | 1,043.50 | 1,021.00 | 1,025.50 | 874.22 | 1,568,758 |
| 2023-06-29 | 1,040.00 | 1,042.00 | 1,011.50 | 1,018.00 | 867.83 | 1,508,459 |
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.