Persimmon PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-10-10 | 1,204.50 | 1,240.00 | 1,203.00 | 1,215.00 | 987.09 | 1,225,675 |
| 2022-10-07 | 1,259.00 | 1,262.00 | 1,216.00 | 1,216.00 | 987.90 | 1,336,656 |
| 2022-10-06 | 1,287.50 | 1,298.50 | 1,249.00 | 1,262.00 | 1,025.27 | 1,260,266 |
| 2022-10-05 | 1,305.00 | 1,328.50 | 1,253.50 | 1,266.50 | 1,028.92 | 1,608,215 |
| 2022-10-04 | 1,293.00 | 1,327.50 | 1,282.00 | 1,303.50 | 1,058.98 | 3,491,545 |
| 2022-10-03 | 1,233.00 | 1,294.62 | 1,221.50 | 1,277.00 | 1,037.46 | 2,084,936 |
| 2022-09-30 | 1,186.00 | 1,239.00 | 1,182.00 | 1,237.50 | 1,005.36 | 2,440,530 |
| 2022-09-29 | 1,243.00 | 1,250.62 | 1,161.50 | 1,175.00 | 954.59 | 2,697,371 |
| 2022-09-28 | 1,187.00 | 1,250.00 | 1,167.54 | 1,250.00 | 1,015.52 | 4,418,630 |
| 2022-09-27 | 1,275.50 | 1,289.50 | 1,203.00 | 1,208.00 | 981.40 | 2,804,301 |
| 2022-09-26 | 1,320.00 | 1,328.00 | 1,254.38 | 1,260.50 | 1,024.05 | 2,967,272 |
| 2022-09-23 | 1,375.00 | 1,432.50 | 1,334.50 | 1,350.00 | 1,096.76 | 2,731,834 |
| 2022-09-22 | 1,372.50 | 1,401.06 | 1,367.50 | 1,375.50 | 1,117.48 | 1,149,354 |
| 2022-09-21 | 1,371.00 | 1,420.00 | 1,352.00 | 1,400.00 | 1,137.38 | 2,173,716 |
| 2022-09-20 | 1,438.00 | 1,440.00 | 1,320.50 | 1,337.00 | 1,086.20 | 3,082,931 |
| 2022-09-16 | 1,434.00 | 1,456.00 | 1,428.50 | 1,430.00 | 1,161.75 | 9,166,283 |
| 2022-09-15 | 1,424.50 | 1,468.00 | 1,420.00 | 1,452.00 | 1,179.63 | 1,644,579 |
| 2022-09-14 | 1,455.00 | 1,466.00 | 1,416.00 | 1,421.00 | 1,154.44 | 1,115,174 |
| 2022-09-13 | 1,517.00 | 1,524.50 | 1,460.00 | 1,460.00 | 1,186.13 | 1,355,440 |
| 2022-09-12 | 1,489.50 | 1,530.50 | 1,483.00 | 1,519.50 | 1,234.47 | 1,592,751 |
| 2022-09-09 | 1,468.00 | 1,502.00 | 1,466.00 | 1,502.00 | 1,220.25 | 1,152,185 |
| 2022-09-08 | 1,479.50 | 1,498.50 | 1,451.35 | 1,464.50 | 1,189.78 | 970,583 |
| 2022-09-07 | 1,478.50 | 1,506.00 | 1,457.63 | 1,470.00 | 1,194.25 | 2,419,480 |
| 2022-09-06 | 1,450.50 | 1,522.00 | 1,448.00 | 1,497.00 | 1,216.19 | 2,133,931 |
| 2022-09-05 | 1,429.50 | 1,459.18 | 1,416.07 | 1,452.00 | 1,179.63 | 1,234,914 |
| 2022-09-02 | 1,431.00 | 1,447.00 | 1,398.00 | 1,442.00 | 1,171.50 | 1,561,046 |
| 2022-09-01 | 1,466.00 | 1,486.00 | 1,447.00 | 1,470.00 | 1,194.25 | 1,552,054 |
| 2022-08-31 | 1,513.50 | 1,517.50 | 1,468.69 | 1,476.00 | 1,199.13 | 1,514,550 |
| 2022-08-30 | 1,492.00 | 1,531.00 | 1,492.00 | 1,500.50 | 1,219.03 | 1,544,669 |
| 2022-08-26 | 1,504.50 | 1,527.00 | 1,488.75 | 1,497.50 | 1,216.59 | 1,954,229 |
| 2022-08-25 | 1,544.00 | 1,547.50 | 1,462.55 | 1,485.00 | 1,206.44 | 2,403,216 |
| 2022-08-24 | 1,579.00 | 1,586.87 | 1,531.00 | 1,544.00 | 1,254.37 | 1,254,010 |
| 2022-08-23 | 1,616.00 | 1,625.00 | 1,582.50 | 1,582.50 | 1,285.65 | 1,476,392 |
| 2022-08-22 | 1,672.00 | 1,678.00 | 1,618.00 | 1,618.00 | 1,314.49 | 1,672,870 |
| 2022-08-19 | 1,728.50 | 1,741.01 | 1,670.00 | 1,670.00 | 1,356.73 | 2,261,018 |
| 2022-08-18 | 1,719.50 | 1,751.50 | 1,713.00 | 1,741.00 | 1,414.42 | 1,981,512 |
| 2022-08-17 | 1,823.50 | 1,853.50 | 1,698.50 | 1,704.00 | 1,384.36 | 2,766,897 |
| 2022-08-16 | 1,857.50 | 1,866.00 | 1,840.50 | 1,849.00 | 1,502.16 | 657,724 |
| 2022-08-15 | 1,860.00 | 1,861.42 | 1,835.50 | 1,855.50 | 1,507.44 | 438,520 |
| 2022-08-12 | 1,854.50 | 1,871.00 | 1,847.00 | 1,847.00 | 1,500.53 | 613,972 |
| 2022-08-11 | 1,901.00 | 1,906.00 | 1,848.75 | 1,856.00 | 1,507.84 | 837,570 |
| 2022-08-10 | 1,818.00 | 1,890.50 | 1,804.00 | 1,889.00 | 1,534.65 | 976,242 |
| 2022-08-09 | 1,867.00 | 1,868.91 | 1,813.50 | 1,825.50 | 1,483.07 | 1,243,146 |
| 2022-08-08 | 1,858.00 | 1,880.50 | 1,857.50 | 1,864.50 | 1,514.75 | 756,019 |
| 2022-08-05 | 1,888.50 | 1,899.50 | 1,847.50 | 1,850.50 | 1,503.38 | 433,666 |
| 2022-08-04 | 1,873.00 | 1,889.50 | 1,861.50 | 1,889.50 | 1,535.06 | 566,222 |
| 2022-08-03 | 1,827.00 | 1,877.50 | 1,821.00 | 1,875.00 | 1,523.28 | 794,448 |
| 2022-08-02 | 1,893.50 | 1,897.00 | 1,823.00 | 1,825.00 | 1,482.66 | 831,180 |
| 2022-08-01 | 1,887.50 | 1,910.50 | 1,879.50 | 1,904.00 | 1,546.84 | 595,849 |
| 2022-07-29 | 1,888.00 | 1,913.50 | 1,882.50 | 1,884.00 | 1,530.59 | 719,896 |
| 2022-07-28 | 1,865.00 | 1,882.00 | 1,857.50 | 1,882.00 | 1,528.97 | 532,024 |
| 2022-07-27 | 1,849.00 | 1,867.50 | 1,839.00 | 1,855.00 | 1,507.03 | 1,699,684 |
| 2022-07-26 | 1,858.50 | 1,877.49 | 1,825.50 | 1,844.00 | 1,498.10 | 832,771 |
| 2022-07-25 | 1,856.00 | 1,884.00 | 1,829.00 | 1,876.00 | 1,524.09 | 1,066,898 |
| 2022-07-22 | 1,835.50 | 1,863.00 | 1,822.00 | 1,857.50 | 1,509.06 | 996,862 |
| 2022-07-21 | 1,809.50 | 1,844.00 | 1,798.00 | 1,844.00 | 1,498.10 | 1,029,951 |
| 2022-07-20 | 1,816.50 | 1,820.00 | 1,778.00 | 1,799.00 | 1,461.54 | 1,128,074 |
| 2022-07-19 | 1,764.50 | 1,811.50 | 1,758.00 | 1,811.50 | 1,471.69 | 876,152 |
| 2022-07-18 | 1,778.00 | 1,803.84 | 1,770.00 | 1,776.00 | 1,442.85 | 1,982,575 |
| 2022-07-15 | 1,719.00 | 1,774.91 | 1,717.50 | 1,761.50 | 1,431.07 | 1,398,265 |
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.