Persimmon PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-27 | 1,128.00 | 1,130.00 | 1,093.50 | 1,112.50 | 1,094.77 | 1,311,189 |
| 2026-07-24 | 1,080.00 | 1,111.61 | 1,076.00 | 1,107.00 | 1,089.36 | 1,571,032 |
| 2026-07-23 | 1,095.00 | 1,111.00 | 1,069.00 | 1,079.00 | 1,061.80 | 3,502,386 |
| 2026-07-22 | 1,053.50 | 1,102.02 | 1,045.00 | 1,093.50 | 1,076.07 | 5,439,927 |
| 2026-07-21 | 1,050.00 | 1,066.50 | 994.00 | 1,056.50 | 1,039.66 | 887,139 |
| 2026-07-20 | 1,076.00 | 1,085.50 | 1,046.50 | 1,046.50 | 1,029.82 | 1,540,070 |
| 2026-07-17 | 1,095.50 | 1,111.00 | 1,085.23 | 1,087.50 | 1,070.17 | 1,396,375 |
| 2026-07-16 | 1,095.50 | 1,103.00 | 1,085.50 | 1,103.00 | 1,085.42 | 1,332,375 |
| 2026-07-15 | 1,068.00 | 1,097.00 | 947.40 | 1,093.00 | 1,075.58 | 1,844,064 |
| 2026-07-14 | 1,055.50 | 1,064.00 | 1,038.65 | 1,052.50 | 1,035.73 | 3,199,993 |
| 2026-07-13 | 1,028.00 | 1,078.50 | 1,027.00 | 1,067.00 | 1,050.00 | 2,849,733 |
| 2026-07-10 | 1,042.50 | 1,050.00 | 1,022.84 | 1,037.00 | 1,020.47 | 1,705,121 |
| 2026-07-09 | 1,010.00 | 1,038.00 | 1,002.50 | 1,037.00 | 1,020.47 | 2,136,729 |
| 2026-07-08 | 1,037.00 | 1,041.00 | 998.60 | 998.60 | 982.69 | 3,231,248 |
| 2026-07-07 | 1,050.50 | 1,060.50 | 1,040.00 | 1,045.00 | 1,028.35 | 999,192 |
| 2026-07-06 | 1,069.00 | 1,081.00 | 1,044.50 | 1,049.50 | 1,032.77 | 1,002,108 |
| 2026-07-03 | 1,062.00 | 1,071.00 | 1,055.50 | 1,068.00 | 1,050.98 | 955,664 |
| 2026-07-02 | 1,055.00 | 1,072.00 | 1,043.50 | 1,053.50 | 1,036.71 | 2,660,036 |
| 2026-07-01 | 1,048.00 | 1,060.40 | 1,039.50 | 1,059.50 | 1,042.62 | 1,377,840 |
| 2026-06-30 | 1,073.00 | 1,073.00 | 1,037.50 | 1,050.00 | 1,033.27 | 2,771,630 |
| 2026-06-29 | 1,102.50 | 1,105.50 | 1,079.75 | 1,082.00 | 1,064.76 | 1,224,587 |
| 2026-06-26 | 1,121.00 | 1,147.00 | 1,097.50 | 1,109.50 | 1,091.82 | 1,840,060 |
| 2026-06-25 | 1,099.50 | 1,137.00 | 1,095.00 | 1,128.50 | 1,110.52 | 3,833,519 |
| 2026-06-24 | 1,039.00 | 1,098.00 | 1,039.00 | 1,092.50 | 1,075.09 | 3,097,438 |
| 2026-06-23 | 1,032.00 | 1,045.11 | 1,016.00 | 1,032.50 | 1,016.05 | 1,572,397 |
| 2026-06-22 | 1,038.00 | 1,053.00 | 1,011.50 | 1,053.00 | 1,036.22 | 6,207,036 |
| 2026-06-19 | 1,048.50 | 1,048.50 | 1,031.50 | 1,031.50 | 1,015.06 | 3,416,217 |
| 2026-06-18 | 1,064.50 | 1,074.00 | 1,044.00 | 1,050.00 | 1,033.27 | 3,323,975 |
| 2026-06-17 | 1,082.50 | 1,119.06 | 1,078.50 | 1,119.00 | 1,061.80 | 2,803,035 |
| 2026-06-16 | 1,057.00 | 1,079.50 | 1,047.00 | 1,078.50 | 1,023.37 | 2,571,420 |
| 2026-06-15 | 1,065.50 | 1,095.00 | 1,051.25 | 1,052.50 | 998.70 | 2,183,713 |
| 2026-06-12 | 1,052.00 | 1,070.50 | 1,036.50 | 1,042.50 | 989.21 | 3,939,223 |
| 2026-06-11 | 1,033.00 | 1,043.00 | 1,016.50 | 1,016.50 | 964.54 | 2,405,376 |
| 2026-06-10 | 1,058.00 | 1,064.50 | 1,034.50 | 1,040.00 | 986.84 | 1,388,159 |
| 2026-06-09 | 1,036.50 | 1,067.50 | 1,033.00 | 1,053.00 | 999.18 | 2,008,075 |
| 2026-06-08 | 1,056.50 | 1,067.00 | 1,037.00 | 1,041.50 | 988.27 | 2,263,997 |
| 2026-06-05 | 1,080.00 | 1,095.50 | 1,068.50 | 1,068.50 | 1,013.89 | 1,374,710 |
| 2026-06-04 | 1,076.50 | 1,093.50 | 1,074.50 | 1,081.50 | 1,026.22 | 1,048,338 |
| 2026-06-03 | 1,061.50 | 1,077.50 | 1,060.40 | 1,069.00 | 1,014.36 | 674,003 |
| 2026-06-02 | 1,068.50 | 1,101.10 | 1,061.50 | 1,070.00 | 1,015.31 | 1,379,120 |
| 2026-06-01 | 1,109.00 | 1,112.00 | 1,053.50 | 1,053.50 | 999.65 | 1,759,297 |
| 2026-05-29 | 1,131.00 | 1,131.00 | 1,108.00 | 1,113.50 | 1,056.59 | 1,972,209 |
| 2026-05-28 | 1,113.00 | 1,129.00 | 1,110.00 | 1,118.00 | 1,060.86 | 1,792,506 |
| 2026-05-27 | 1,107.00 | 1,137.00 | 1,107.00 | 1,126.50 | 1,068.92 | 2,347,857 |
| 2026-05-26 | 1,119.50 | 1,122.00 | 1,099.50 | 1,106.00 | 1,049.47 | 1,386,658 |
| 2026-05-22 | 1,071.50 | 1,105.90 | 1,064.50 | 1,094.00 | 1,038.08 | 1,960,949 |
| 2026-05-21 | 1,057.00 | 1,071.00 | 1,046.50 | 1,062.50 | 1,008.19 | 6,958,317 |
| 2026-05-20 | 1,016.50 | 1,058.50 | 1,012.00 | 1,057.00 | 1,002.97 | 2,465,770 |
| 2026-05-19 | 1,041.50 | 1,049.65 | 1,022.00 | 1,022.50 | 970.24 | 1,666,565 |
| 2026-05-18 | 1,043.00 | 1,048.50 | 1,018.39 | 1,040.50 | 987.32 | 1,479,054 |
| 2026-05-15 | 1,054.00 | 1,059.00 | 1,034.50 | 1,046.50 | 993.01 | 2,442,648 |
| 2026-05-14 | 1,065.00 | 1,081.00 | 1,064.00 | 1,072.50 | 1,017.68 | 739,720 |
| 2026-05-13 | 1,075.50 | 1,079.50 | 1,048.50 | 1,060.50 | 1,006.29 | 2,694,205 |
| 2026-05-12 | 1,097.50 | 1,097.50 | 1,068.50 | 1,068.50 | 1,013.89 | 2,077,741 |
| 2026-05-11 | 1,113.00 | 1,115.50 | 1,088.00 | 1,103.00 | 1,046.62 | 1,485,536 |
| 2026-05-08 | 1,100.00 | 1,141.50 | 1,094.00 | 1,113.50 | 1,056.59 | 2,023,509 |
| 2026-05-07 | 1,107.00 | 1,116.50 | 1,097.50 | 1,108.00 | 1,051.37 | 5,388,036 |
| 2026-05-06 | 1,074.50 | 1,130.50 | 1,070.81 | 1,100.00 | 1,043.78 | 2,437,798 |
| 2026-05-05 | 1,052.00 | 1,063.50 | 1,041.00 | 1,051.50 | 997.75 | 1,947,052 |
| 2026-05-01 | 1,050.00 | 1,067.00 | 1,048.06 | 1,057.00 | 1,002.97 | 1,151,180 |
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.