Persimmon PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-03-29 | 1,205.50 | 1,245.50 | 1,199.00 | 1,236.50 | 1,004.55 | 861,671 |
| 2023-03-28 | 1,218.00 | 1,225.50 | 1,187.00 | 1,201.00 | 975.71 | 1,409,080 |
| 2023-03-27 | 1,217.50 | 1,227.50 | 1,209.00 | 1,209.50 | 982.62 | 1,674,759 |
| 2023-03-24 | 1,214.50 | 1,216.38 | 1,192.84 | 1,200.00 | 974.90 | 1,349,965 |
| 2023-03-23 | 1,234.50 | 1,242.00 | 1,218.50 | 1,219.50 | 990.74 | 1,181,594 |
| 2023-03-22 | 1,234.50 | 1,240.35 | 1,225.00 | 1,229.00 | 998.46 | 1,235,809 |
| 2023-03-21 | 1,223.50 | 1,241.85 | 1,223.00 | 1,232.00 | 1,000.90 | 911,029 |
| 2023-03-20 | 1,204.50 | 1,222.50 | 1,181.50 | 1,211.00 | 983.84 | 1,609,319 |
| 2023-03-17 | 1,244.50 | 1,261.50 | 1,207.00 | 1,211.00 | 983.84 | 5,290,090 |
| 2023-03-16 | 1,215.50 | 1,247.50 | 1,215.50 | 1,247.00 | 1,013.08 | 1,438,975 |
| 2023-03-15 | 1,229.00 | 1,262.00 | 1,209.50 | 1,214.50 | 986.68 | 3,323,089 |
| 2023-03-14 | 1,219.00 | 1,254.00 | 1,212.00 | 1,229.50 | 998.87 | 1,766,664 |
| 2023-03-13 | 1,240.50 | 1,248.00 | 1,202.00 | 1,222.50 | 993.18 | 1,651,460 |
| 2023-03-10 | 1,241.50 | 1,260.50 | 1,220.50 | 1,238.00 | 1,005.77 | 1,202,447 |
| 2023-03-09 | 1,278.00 | 1,287.50 | 1,256.50 | 1,256.50 | 1,020.80 | 804,421 |
| 2023-03-08 | 1,290.00 | 1,295.00 | 1,270.00 | 1,278.50 | 1,038.67 | 1,530,244 |
| 2023-03-07 | 1,271.00 | 1,303.50 | 1,271.00 | 1,294.00 | 1,051.27 | 1,864,976 |
| 2023-03-06 | 1,287.50 | 1,303.00 | 1,266.50 | 1,299.50 | 1,055.73 | 1,713,418 |
| 2023-03-03 | 1,242.00 | 1,290.00 | 1,236.00 | 1,283.50 | 1,042.74 | 2,451,924 |
| 2023-03-02 | 1,270.00 | 1,293.00 | 1,228.00 | 1,234.00 | 1,002.52 | 3,298,626 |
| 2023-03-01 | 1,327.00 | 1,355.40 | 1,275.50 | 1,277.50 | 1,037.86 | 7,240,826 |
| 2023-02-28 | 1,427.00 | 1,453.00 | 1,418.00 | 1,452.50 | 1,180.03 | 2,200,288 |
| 2023-02-27 | 1,412.00 | 1,438.00 | 1,411.00 | 1,438.00 | 1,168.25 | 1,188,132 |
| 2023-02-24 | 1,415.50 | 1,425.00 | 1,395.00 | 1,395.00 | 1,133.32 | 912,462 |
| 2023-02-23 | 1,417.50 | 1,433.00 | 1,405.50 | 1,408.50 | 1,144.29 | 1,322,057 |
| 2023-02-22 | 1,409.50 | 1,427.00 | 1,393.50 | 1,415.50 | 1,149.97 | 822,776 |
| 2023-02-21 | 1,479.50 | 1,479.50 | 1,413.50 | 1,415.00 | 1,149.57 | 1,131,338 |
| 2023-02-20 | 1,446.00 | 1,470.00 | 1,442.50 | 1,467.00 | 1,191.81 | 1,040,632 |
| 2023-02-17 | 1,429.00 | 1,451.00 | 1,415.50 | 1,436.00 | 1,166.63 | 1,077,183 |
| 2023-02-16 | 1,459.00 | 1,462.00 | 1,420.00 | 1,431.50 | 1,162.97 | 1,003,716 |
| 2023-02-15 | 1,426.50 | 1,458.50 | 1,416.75 | 1,450.00 | 1,178.00 | 800,990 |
| 2023-02-14 | 1,442.50 | 1,464.50 | 1,409.50 | 1,409.50 | 1,145.10 | 1,593,111 |
| 2023-02-13 | 1,463.50 | 1,473.50 | 1,430.00 | 1,436.00 | 1,166.63 | 1,394,346 |
| 2023-02-10 | 1,499.50 | 1,502.00 | 1,458.35 | 1,491.00 | 1,211.31 | 1,086,655 |
| 2023-02-09 | 1,507.50 | 1,511.00 | 1,479.00 | 1,504.00 | 1,221.87 | 2,456,764 |
| 2023-02-08 | 1,465.00 | 1,521.50 | 1,465.00 | 1,493.50 | 1,213.34 | 1,660,674 |
| 2023-02-07 | 1,462.50 | 1,468.00 | 1,446.00 | 1,464.50 | 1,189.78 | 1,236,963 |
| 2023-02-06 | 1,479.00 | 1,486.50 | 1,441.50 | 1,450.00 | 1,178.00 | 1,697,971 |
| 2023-02-03 | 1,509.50 | 1,510.88 | 1,458.50 | 1,487.50 | 1,208.47 | 2,200,201 |
| 2023-02-02 | 1,431.00 | 1,531.00 | 1,427.00 | 1,531.00 | 1,243.81 | 2,372,049 |
| 2023-02-01 | 1,375.00 | 1,426.00 | 1,360.00 | 1,409.50 | 1,145.10 | 1,616,494 |
| 2023-01-31 | 1,416.00 | 1,421.00 | 1,385.00 | 1,412.00 | 1,147.13 | 1,419,612 |
| 2023-01-30 | 1,437.50 | 1,446.00 | 1,413.00 | 1,422.00 | 1,155.26 | 1,119,166 |
| 2023-01-27 | 1,418.00 | 1,451.50 | 1,402.00 | 1,443.50 | 1,172.72 | 1,114,989 |
| 2023-01-26 | 1,416.00 | 1,426.00 | 1,402.00 | 1,407.50 | 1,143.48 | 949,040 |
| 2023-01-25 | 1,410.00 | 1,418.00 | 1,399.00 | 1,405.50 | 1,141.85 | 808,256 |
| 2023-01-24 | 1,407.00 | 1,421.50 | 1,398.35 | 1,407.00 | 1,143.07 | 798,675 |
| 2023-01-23 | 1,374.00 | 1,404.00 | 1,372.13 | 1,395.00 | 1,133.32 | 1,108,700 |
| 2023-01-20 | 1,385.50 | 1,394.28 | 1,365.00 | 1,373.50 | 1,115.85 | 1,013,892 |
| 2023-01-19 | 1,450.00 | 1,457.00 | 1,379.00 | 1,379.00 | 1,120.32 | 1,312,743 |
| 2023-01-18 | 1,439.50 | 1,464.50 | 1,415.00 | 1,460.00 | 1,186.13 | 1,655,011 |
| 2023-01-17 | 1,441.00 | 1,442.89 | 1,415.00 | 1,427.50 | 1,159.72 | 1,244,659 |
| 2023-01-16 | 1,418.00 | 1,451.75 | 1,410.00 | 1,438.50 | 1,168.66 | 1,804,877 |
| 2023-01-13 | 1,400.50 | 1,416.00 | 1,375.00 | 1,416.00 | 1,150.38 | 1,796,319 |
| 2023-01-12 | 1,305.00 | 1,421.50 | 1,291.00 | 1,404.50 | 1,141.04 | 3,139,753 |
| 2023-01-11 | 1,269.50 | 1,296.50 | 1,244.50 | 1,296.50 | 1,053.30 | 1,464,648 |
| 2023-01-10 | 1,295.00 | 1,302.50 | 1,275.50 | 1,279.00 | 1,039.08 | 2,517,113 |
| 2023-01-09 | 1,334.50 | 1,340.50 | 1,295.00 | 1,295.00 | 1,052.08 | 793,564 |
| 2023-01-06 | 1,336.00 | 1,340.29 | 1,302.50 | 1,325.00 | 1,076.45 | 753,823 |
| 2023-01-05 | 1,301.00 | 1,328.00 | 1,296.50 | 1,316.00 | 1,069.14 | 907,427 |
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.