Persimmon PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-01 | 1,050.00 | 1,067.00 | 1,048.06 | 1,057.00 | 1,002.97 | 1,151,180 |
| 2026-04-30 | 1,046.00 | 1,070.00 | 1,033.50 | 1,057.00 | 1,002.97 | 2,394,679 |
| 2026-04-29 | 1,068.00 | 1,075.00 | 1,027.00 | 1,027.00 | 974.51 | 9,976,081 |
| 2026-04-28 | 1,081.00 | 1,085.74 | 1,057.00 | 1,074.00 | 1,019.10 | 1,598,939 |
| 2026-04-27 | 1,113.00 | 1,124.50 | 1,086.00 | 1,086.00 | 1,030.49 | 10,155,300 |
| 2026-04-24 | 1,111.00 | 1,128.50 | 1,105.00 | 1,111.00 | 1,054.21 | 1,315,803 |
| 2026-04-23 | 1,123.50 | 1,138.00 | 1,115.00 | 1,121.00 | 1,063.70 | 1,493,824 |
| 2026-04-22 | 1,145.00 | 1,151.00 | 1,125.00 | 1,137.00 | 1,078.88 | 1,747,522 |
| 2026-04-21 | 1,160.00 | 1,162.00 | 1,142.00 | 1,142.50 | 1,084.10 | 1,491,377 |
| 2026-04-20 | 1,177.50 | 1,182.44 | 1,156.35 | 1,165.00 | 1,105.45 | 5,812,225 |
| 2026-04-17 | 1,149.00 | 1,217.00 | 1,129.00 | 1,203.00 | 1,141.51 | 2,751,232 |
| 2026-04-16 | 1,158.50 | 1,183.50 | 1,148.50 | 1,148.50 | 1,089.80 | 1,732,683 |
| 2026-04-15 | 1,153.00 | 1,171.20 | 1,138.00 | 1,150.50 | 1,091.69 | 1,231,547 |
| 2026-04-14 | 1,146.00 | 1,152.50 | 1,136.00 | 1,144.00 | 1,085.53 | 1,423,965 |
| 2026-04-13 | 1,136.50 | 1,141.00 | 1,121.13 | 1,141.00 | 1,082.68 | 2,447,065 |
| 2026-04-10 | 1,152.00 | 1,179.50 | 1,148.50 | 1,148.50 | 1,089.80 | 2,802,192 |
| 2026-04-09 | 1,165.00 | 1,170.50 | 1,134.50 | 1,152.00 | 1,093.12 | 3,804,453 |
| 2026-04-08 | 1,218.50 | 1,219.00 | 1,160.50 | 1,175.00 | 1,114.94 | 6,379,630 |
| 2026-04-07 | 1,101.50 | 1,103.00 | 1,068.65 | 1,082.00 | 1,026.70 | 1,488,989 |
| 2026-04-02 | 1,072.00 | 1,104.00 | 1,062.00 | 1,100.50 | 1,044.25 | 2,137,870 |
| 2026-04-01 | 1,085.00 | 1,102.00 | 1,055.00 | 1,093.00 | 1,037.13 | 2,803,798 |
| 2026-03-31 | 1,073.00 | 1,091.00 | 1,067.50 | 1,068.50 | 1,013.89 | 3,151,609 |
| 2026-03-30 | 1,073.00 | 1,086.50 | 1,056.67 | 1,072.50 | 1,017.68 | 3,898,291 |
| 2026-03-27 | 1,119.50 | 1,124.50 | 1,075.00 | 1,075.00 | 1,020.05 | 4,630,861 |
| 2026-03-26 | 1,112.00 | 1,126.50 | 1,102.50 | 1,118.00 | 1,060.86 | 1,383,827 |
| 2026-03-25 | 1,124.00 | 1,147.00 | 1,112.64 | 1,123.50 | 1,066.07 | 2,203,327 |
| 2026-03-24 | 1,148.00 | 1,149.00 | 1,104.50 | 1,104.50 | 1,048.05 | 4,526,696 |
| 2026-03-23 | 1,086.00 | 1,175.50 | 1,069.00 | 1,142.50 | 1,084.10 | 4,429,307 |
| 2026-03-20 | 1,146.50 | 1,158.50 | 1,110.00 | 1,113.50 | 1,056.59 | 3,780,602 |
| 2026-03-19 | 1,185.00 | 1,187.40 | 1,122.00 | 1,130.50 | 1,072.72 | 2,310,863 |
| 2026-03-18 | 1,212.50 | 1,233.50 | 1,188.00 | 1,202.00 | 1,140.56 | 1,141,004 |
| 2026-03-17 | 1,186.50 | 1,225.50 | 1,180.00 | 1,201.50 | 1,140.09 | 1,598,041 |
| 2026-03-16 | 1,192.00 | 1,209.00 | 1,183.45 | 1,192.50 | 1,131.55 | 1,810,867 |
| 2026-03-13 | 1,178.00 | 1,200.00 | 1,163.50 | 1,191.50 | 1,130.60 | 3,250,074 |
| 2026-03-12 | 1,255.50 | 1,262.00 | 1,185.50 | 1,188.50 | 1,127.75 | 3,278,428 |
| 2026-03-11 | 1,274.50 | 1,286.50 | 1,263.75 | 1,268.50 | 1,203.66 | 2,550,328 |
| 2026-03-10 | 1,341.00 | 1,372.00 | 1,279.00 | 1,279.00 | 1,213.63 | 4,455,414 |
| 2026-03-09 | 1,256.00 | 1,257.95 | 1,211.50 | 1,223.50 | 1,160.96 | 7,170,617 |
| 2026-03-06 | 1,321.00 | 1,334.00 | 1,265.50 | 1,294.50 | 1,228.33 | 2,068,368 |
| 2026-03-05 | 1,351.50 | 1,370.00 | 1,314.00 | 1,320.00 | 1,252.53 | 1,640,827 |
| 2026-03-04 | 1,360.00 | 1,377.00 | 1,328.50 | 1,354.00 | 1,284.79 | 2,403,776 |
| 2026-03-03 | 1,445.50 | 1,449.50 | 1,358.00 | 1,374.00 | 1,303.77 | 1,630,888 |
| 2026-03-02 | 1,487.50 | 1,501.50 | 1,452.00 | 1,461.00 | 1,386.32 | 1,431,618 |
| 2026-02-27 | 1,524.00 | 1,534.50 | 1,497.00 | 1,506.00 | 1,429.02 | 1,671,339 |
| 2026-02-26 | 1,527.00 | 1,541.00 | 1,513.67 | 1,519.00 | 1,441.36 | 1,016,412 |
| 2026-02-25 | 1,533.50 | 1,544.00 | 1,515.00 | 1,522.00 | 1,444.21 | 900,567 |
| 2026-02-24 | 1,504.50 | 1,544.50 | 1,504.50 | 1,528.00 | 1,449.90 | 954,742 |
| 2026-02-23 | 1,536.50 | 1,543.00 | 1,522.00 | 1,523.00 | 1,445.16 | 623,948 |
| 2026-02-20 | 1,535.50 | 1,546.50 | 1,528.10 | 1,536.50 | 1,457.97 | 815,994 |
| 2026-02-19 | 1,547.00 | 1,547.00 | 1,520.48 | 1,531.00 | 1,452.75 | 497,591 |
| 2026-02-18 | 1,537.00 | 1,552.00 | 1,519.50 | 1,543.50 | 1,464.61 | 953,568 |
| 2026-02-17 | 1,508.00 | 1,537.00 | 1,508.00 | 1,531.50 | 1,453.22 | 737,617 |
| 2026-02-16 | 1,514.00 | 1,521.50 | 1,493.50 | 1,504.50 | 1,427.60 | 762,542 |
| 2026-02-13 | 1,517.50 | 1,532.00 | 1,496.50 | 1,520.00 | 1,442.31 | 2,114,687 |
| 2026-02-12 | 1,520.00 | 1,533.00 | 1,483.08 | 1,528.00 | 1,449.90 | 1,532,973 |
| 2026-02-11 | 1,430.00 | 1,521.00 | 1,405.58 | 1,509.00 | 1,431.87 | 3,198,915 |
| 2026-02-10 | 1,410.00 | 1,441.00 | 1,410.00 | 1,433.00 | 1,359.76 | 1,288,618 |
| 2026-02-09 | 1,416.00 | 1,446.00 | 1,370.50 | 1,399.00 | 1,327.49 | 1,784,124 |
| 2026-02-06 | 1,414.50 | 1,426.00 | 1,404.50 | 1,413.50 | 1,341.25 | 2,516,872 |
| 2026-02-05 | 1,453.50 | 1,453.50 | 1,395.00 | 1,427.00 | 1,354.06 | 2,452,940 |
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.