Persimmon PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-06-28 | 1,043.50 | 1,052.53 | 1,039.50 | 1,041.00 | 887.44 | 952,520 |
| 2023-06-27 | 1,063.50 | 1,063.50 | 1,031.50 | 1,045.00 | 890.85 | 1,526,777 |
| 2023-06-26 | 1,066.50 | 1,069.50 | 1,043.00 | 1,062.00 | 905.34 | 1,396,111 |
| 2023-06-23 | 1,078.50 | 1,087.98 | 1,059.00 | 1,059.00 | 902.78 | 2,011,787 |
| 2023-06-22 | 1,121.00 | 1,136.00 | 1,086.00 | 1,103.50 | 940.72 | 2,701,369 |
| 2023-06-21 | 1,168.00 | 1,168.00 | 1,134.00 | 1,134.00 | 966.72 | 1,744,558 |
| 2023-06-20 | 1,172.50 | 1,189.01 | 1,169.50 | 1,183.00 | 1,008.49 | 1,107,958 |
| 2023-06-19 | 1,182.50 | 1,195.07 | 1,161.00 | 1,178.00 | 1,004.23 | 901,114 |
| 2023-06-16 | 1,200.00 | 1,212.00 | 1,186.00 | 1,186.00 | 1,011.05 | 3,575,627 |
| 2023-06-15 | 1,162.00 | 1,187.00 | 1,162.00 | 1,182.00 | 1,007.64 | 1,383,702 |
| 2023-06-14 | 1,161.50 | 1,179.00 | 1,157.00 | 1,168.50 | 996.13 | 1,248,399 |
| 2023-06-13 | 1,228.50 | 1,228.63 | 1,166.00 | 1,167.00 | 994.85 | 2,034,662 |
| 2023-06-12 | 1,225.00 | 1,228.98 | 1,214.00 | 1,220.50 | 1,040.46 | 665,886 |
| 2023-06-09 | 1,224.00 | 1,227.50 | 1,199.50 | 1,213.00 | 1,034.07 | 705,225 |
| 2023-06-08 | 1,228.00 | 1,238.50 | 1,214.00 | 1,219.50 | 1,039.61 | 869,146 |
| 2023-06-07 | 1,249.00 | 1,249.00 | 1,221.50 | 1,227.50 | 1,046.43 | 1,184,267 |
| 2023-06-06 | 1,240.00 | 1,250.50 | 1,233.00 | 1,250.50 | 1,066.03 | 777,866 |
| 2023-06-05 | 1,254.00 | 1,265.20 | 1,247.50 | 1,247.50 | 1,063.48 | 606,677 |
| 2023-06-02 | 1,226.50 | 1,261.50 | 1,220.50 | 1,252.50 | 1,067.74 | 1,494,339 |
| 2023-06-01 | 1,206.00 | 1,228.50 | 1,199.43 | 1,222.50 | 1,042.16 | 747,431 |
| 2023-05-31 | 1,210.00 | 1,210.50 | 1,196.00 | 1,201.50 | 1,024.26 | 3,505,967 |
| 2023-05-30 | 1,224.50 | 1,236.50 | 1,211.00 | 1,215.50 | 1,036.20 | 1,051,408 |
| 2023-05-26 | 1,217.50 | 1,226.50 | 1,194.00 | 1,226.00 | 1,045.15 | 1,679,410 |
| 2023-05-25 | 1,217.50 | 1,231.00 | 1,208.50 | 1,219.50 | 1,039.61 | 1,032,323 |
| 2023-05-24 | 1,238.00 | 1,249.48 | 1,210.75 | 1,215.00 | 1,035.77 | 1,985,301 |
| 2023-05-23 | 1,305.00 | 1,309.50 | 1,283.70 | 1,286.00 | 1,096.30 | 884,104 |
| 2023-05-22 | 1,307.00 | 1,313.50 | 1,301.00 | 1,308.00 | 1,115.05 | 979,385 |
| 2023-05-19 | 1,344.00 | 1,348.00 | 1,306.00 | 1,307.00 | 1,114.20 | 1,326,012 |
| 2023-05-18 | 1,329.50 | 1,363.00 | 1,329.10 | 1,343.00 | 1,144.89 | 837,774 |
| 2023-05-17 | 1,330.50 | 1,336.00 | 1,314.50 | 1,319.50 | 1,124.86 | 2,680,941 |
| 2023-05-16 | 1,335.00 | 1,359.00 | 1,334.65 | 1,341.50 | 1,143.61 | 754,302 |
| 2023-05-15 | 1,336.50 | 1,344.25 | 1,329.50 | 1,336.50 | 1,139.35 | 668,216 |
| 2023-05-12 | 1,319.50 | 1,337.50 | 1,307.47 | 1,337.50 | 1,140.20 | 875,452 |
| 2023-05-11 | 1,341.50 | 1,347.00 | 1,300.50 | 1,304.00 | 1,111.64 | 1,404,332 |
| 2023-05-10 | 1,339.50 | 1,347.50 | 1,332.50 | 1,339.00 | 1,141.48 | 1,076,197 |
| 2023-05-09 | 1,364.50 | 1,367.50 | 1,334.00 | 1,335.50 | 1,138.49 | 2,079,461 |
| 2023-05-05 | 1,368.50 | 1,390.00 | 1,360.00 | 1,367.50 | 1,165.77 | 880,966 |
| 2023-05-04 | 1,375.00 | 1,382.00 | 1,356.75 | 1,359.50 | 1,158.95 | 1,147,549 |
| 2023-05-03 | 1,386.50 | 1,396.00 | 1,369.78 | 1,371.50 | 1,169.18 | 1,659,349 |
| 2023-05-02 | 1,337.00 | 1,415.38 | 1,326.70 | 1,386.50 | 1,181.97 | 2,883,401 |
| 2023-04-28 | 1,290.00 | 1,321.50 | 1,279.50 | 1,314.00 | 1,120.17 | 1,334,772 |
| 2023-04-27 | 1,290.00 | 1,300.00 | 1,275.75 | 1,282.50 | 1,093.31 | 1,944,513 |
| 2023-04-26 | 1,257.00 | 1,320.50 | 1,242.35 | 1,296.50 | 1,105.25 | 2,489,793 |
| 2023-04-25 | 1,250.00 | 1,250.00 | 1,230.50 | 1,236.00 | 1,053.67 | 935,771 |
| 2023-04-24 | 1,257.50 | 1,262.50 | 1,249.00 | 1,251.00 | 1,066.46 | 526,236 |
| 2023-04-21 | 1,251.00 | 1,258.00 | 1,237.50 | 1,254.50 | 1,069.44 | 3,648,626 |
| 2023-04-20 | 1,282.50 | 1,282.50 | 1,234.00 | 1,249.00 | 1,064.75 | 912,315 |
| 2023-04-19 | 1,280.00 | 1,280.00 | 1,263.50 | 1,273.00 | 1,085.21 | 821,707 |
| 2023-04-18 | 1,281.00 | 1,291.00 | 1,263.00 | 1,287.00 | 1,097.15 | 1,387,489 |
| 2023-04-17 | 1,280.00 | 1,289.50 | 1,270.50 | 1,278.00 | 1,089.48 | 1,288,264 |
| 2023-04-14 | 1,237.50 | 1,278.50 | 1,234.50 | 1,274.00 | 1,086.07 | 1,906,765 |
| 2023-04-13 | 1,285.00 | 1,294.26 | 1,222.50 | 1,232.50 | 1,050.69 | 2,064,995 |
| 2023-04-12 | 1,270.00 | 1,295.50 | 1,268.00 | 1,276.50 | 1,037.05 | 1,529,939 |
| 2023-04-11 | 1,248.00 | 1,272.00 | 1,248.00 | 1,266.00 | 1,028.52 | 1,501,829 |
| 2023-04-06 | 1,208.00 | 1,239.00 | 1,208.00 | 1,233.00 | 1,001.71 | 953,732 |
| 2023-04-05 | 1,240.00 | 1,242.50 | 1,204.00 | 1,204.00 | 978.15 | 1,095,786 |
| 2023-04-04 | 1,267.00 | 1,267.00 | 1,232.05 | 1,239.50 | 1,006.99 | 955,137 |
| 2023-04-03 | 1,264.50 | 1,273.50 | 1,246.50 | 1,256.00 | 1,020.39 | 920,503 |
| 2023-03-31 | 1,269.50 | 1,275.50 | 1,250.05 | 1,256.00 | 1,020.39 | 900,416 |
| 2023-03-30 | 1,246.50 | 1,271.50 | 1,243.56 | 1,270.00 | 1,031.77 | 1,172,966 |
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.