Persimmon PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-05 | 1,301.00 | 1,328.00 | 1,296.50 | 1,316.00 | 1,069.14 | 907,427 |
| 2023-01-04 | 1,285.50 | 1,316.00 | 1,273.10 | 1,316.00 | 1,069.14 | 964,758 |
| 2023-01-03 | 1,230.50 | 1,291.25 | 1,230.00 | 1,272.50 | 1,033.80 | 1,186,611 |
| 2022-12-30 | 1,249.00 | 1,254.00 | 1,217.00 | 1,217.00 | 988.71 | 395,293 |
| 2022-12-29 | 1,252.00 | 1,259.50 | 1,240.00 | 1,255.00 | 1,019.58 | 723,527 |
| 2022-12-28 | 1,250.00 | 1,262.00 | 1,247.00 | 1,258.00 | 1,022.02 | 1,008,544 |
| 2022-12-23 | 1,235.50 | 1,249.50 | 1,230.00 | 1,237.50 | 1,005.36 | 302,424 |
| 2022-12-22 | 1,246.50 | 1,248.10 | 1,225.50 | 1,231.00 | 1,000.08 | 1,613,210 |
| 2022-12-21 | 1,205.00 | 1,239.50 | 1,204.50 | 1,239.50 | 1,006.99 | 805,427 |
| 2022-12-20 | 1,203.00 | 1,209.50 | 1,183.50 | 1,196.50 | 972.06 | 961,590 |
| 2022-12-19 | 1,217.50 | 1,232.00 | 1,205.50 | 1,209.00 | 982.21 | 593,003 |
| 2022-12-16 | 1,259.00 | 1,264.25 | 1,205.50 | 1,213.00 | 985.46 | 2,254,590 |
| 2022-12-15 | 1,244.50 | 1,264.50 | 1,235.00 | 1,259.50 | 1,023.24 | 688,675 |
| 2022-12-14 | 1,261.50 | 1,265.55 | 1,249.50 | 1,257.00 | 1,021.21 | 626,295 |
| 2022-12-13 | 1,260.50 | 1,304.00 | 1,234.00 | 1,267.50 | 1,029.74 | 1,416,674 |
| 2022-12-12 | 1,280.00 | 1,283.20 | 1,247.00 | 1,252.00 | 1,017.14 | 844,683 |
| 2022-12-09 | 1,277.00 | 1,293.50 | 1,266.90 | 1,282.00 | 1,041.52 | 1,131,085 |
| 2022-12-08 | 1,264.50 | 1,275.06 | 1,243.75 | 1,273.00 | 1,034.21 | 1,176,085 |
| 2022-12-07 | 1,261.00 | 1,276.00 | 1,244.50 | 1,271.00 | 1,032.58 | 1,279,627 |
| 2022-12-06 | 1,277.00 | 1,281.50 | 1,253.50 | 1,270.00 | 1,031.77 | 810,476 |
| 2022-12-05 | 1,250.00 | 1,293.00 | 1,245.00 | 1,276.50 | 1,037.05 | 1,570,683 |
| 2022-12-02 | 1,286.50 | 1,309.50 | 1,275.00 | 1,295.50 | 1,052.48 | 952,338 |
| 2022-12-01 | 1,309.50 | 1,316.50 | 1,280.00 | 1,285.00 | 1,043.95 | 866,263 |
| 2022-11-30 | 1,283.00 | 1,295.00 | 1,264.00 | 1,272.00 | 1,033.39 | 1,889,752 |
| 2022-11-29 | 1,293.50 | 1,302.50 | 1,263.00 | 1,270.00 | 1,031.77 | 984,304 |
| 2022-11-28 | 1,281.50 | 1,308.02 | 1,273.50 | 1,279.50 | 1,039.49 | 1,229,994 |
| 2022-11-25 | 1,294.00 | 1,328.50 | 1,279.00 | 1,328.50 | 1,079.29 | 1,086,858 |
| 2022-11-24 | 1,323.50 | 1,349.00 | 1,317.50 | 1,325.50 | 1,076.86 | 967,219 |
| 2022-11-23 | 1,298.00 | 1,316.03 | 1,277.00 | 1,314.50 | 1,067.92 | 970,327 |
| 2022-11-22 | 1,293.50 | 1,307.50 | 1,279.25 | 1,296.50 | 1,053.30 | 944,950 |
| 2022-11-21 | 1,299.50 | 1,307.50 | 1,283.00 | 1,293.50 | 1,050.86 | 1,305,569 |
| 2022-11-18 | 1,290.50 | 1,321.00 | 1,286.00 | 1,299.50 | 1,055.73 | 902,872 |
| 2022-11-17 | 1,286.00 | 1,302.00 | 1,277.50 | 1,292.00 | 1,049.64 | 933,738 |
| 2022-11-16 | 1,320.00 | 1,321.50 | 1,261.00 | 1,282.00 | 1,041.52 | 1,386,760 |
| 2022-11-15 | 1,339.00 | 1,345.00 | 1,306.00 | 1,322.50 | 1,074.42 | 1,553,151 |
| 2022-11-14 | 1,365.00 | 1,367.09 | 1,322.50 | 1,335.00 | 1,084.58 | 1,456,972 |
| 2022-11-11 | 1,384.00 | 1,392.00 | 1,345.00 | 1,359.00 | 1,104.07 | 1,346,256 |
| 2022-11-10 | 1,266.50 | 1,378.00 | 1,248.50 | 1,378.00 | 1,119.51 | 2,026,831 |
| 2022-11-09 | 1,235.50 | 1,283.50 | 1,233.93 | 1,281.50 | 1,041.11 | 1,467,013 |
| 2022-11-08 | 1,240.00 | 1,265.50 | 1,200.00 | 1,254.00 | 1,018.77 | 3,047,077 |
| 2022-11-07 | 1,320.00 | 1,357.50 | 1,304.50 | 1,323.00 | 1,074.83 | 1,255,421 |
| 2022-11-04 | 1,308.00 | 1,334.00 | 1,284.00 | 1,330.00 | 1,080.51 | 1,583,981 |
| 2022-11-03 | 1,299.00 | 1,311.00 | 1,277.50 | 1,295.00 | 1,052.08 | 1,462,508 |
| 2022-11-02 | 1,325.50 | 1,327.11 | 1,295.00 | 1,321.00 | 1,073.20 | 901,235 |
| 2022-11-01 | 1,318.50 | 1,338.80 | 1,310.50 | 1,322.00 | 1,074.01 | 895,658 |
| 2022-10-31 | 1,304.50 | 1,317.00 | 1,290.00 | 1,305.00 | 1,060.20 | 1,916,151 |
| 2022-10-28 | 1,309.00 | 1,317.00 | 1,290.24 | 1,312.00 | 1,065.89 | 1,189,908 |
| 2022-10-27 | 1,308.00 | 1,338.50 | 1,297.50 | 1,321.50 | 1,073.61 | 1,364,160 |
| 2022-10-26 | 1,302.50 | 1,334.00 | 1,295.00 | 1,322.00 | 1,074.01 | 1,367,934 |
| 2022-10-25 | 1,250.00 | 1,302.50 | 1,236.00 | 1,302.50 | 1,058.17 | 1,608,976 |
| 2022-10-24 | 1,229.00 | 1,273.00 | 1,225.50 | 1,273.00 | 1,034.21 | 1,421,690 |
| 2022-10-21 | 1,229.50 | 1,240.50 | 1,179.50 | 1,218.50 | 989.93 | 916,327 |
| 2022-10-20 | 1,216.50 | 1,255.50 | 1,197.25 | 1,239.00 | 1,006.58 | 995,806 |
| 2022-10-19 | 1,275.00 | 1,282.50 | 1,217.25 | 1,233.00 | 1,001.71 | 1,487,032 |
| 2022-10-18 | 1,277.00 | 1,288.00 | 1,244.75 | 1,269.50 | 1,031.36 | 1,701,059 |
| 2022-10-17 | 1,213.50 | 1,284.50 | 1,213.50 | 1,269.50 | 1,031.36 | 1,935,772 |
| 2022-10-14 | 1,214.50 | 1,248.50 | 1,206.00 | 1,211.00 | 983.84 | 1,565,539 |
| 2022-10-13 | 1,130.00 | 1,229.50 | 1,120.00 | 1,196.50 | 972.06 | 2,431,532 |
| 2022-10-12 | 1,196.50 | 1,200.21 | 1,113.50 | 1,138.50 | 924.94 | 3,343,044 |
| 2022-10-11 | 1,207.00 | 1,222.49 | 1,195.00 | 1,213.50 | 985.87 | 1,891,358 |
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.