Persimmon PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-04 | 1,447.00 | 1,486.50 | 1,441.00 | 1,462.00 | 1,387.27 | 2,171,161 |
| 2026-02-03 | 1,427.50 | 1,447.70 | 1,419.50 | 1,447.00 | 1,373.04 | 3,000,096 |
| 2026-02-02 | 1,404.00 | 1,426.50 | 1,397.53 | 1,425.50 | 1,352.64 | 1,868,247 |
| 2026-01-30 | 1,434.50 | 1,446.50 | 1,403.00 | 1,406.00 | 1,334.14 | 1,467,331 |
| 2026-01-29 | 1,453.00 | 1,459.00 | 1,434.50 | 1,434.50 | 1,361.18 | 719,755 |
| 2026-01-28 | 1,425.00 | 1,449.50 | 1,415.00 | 1,449.50 | 1,375.41 | 547,607 |
| 2026-01-27 | 1,415.00 | 1,429.10 | 1,408.20 | 1,423.00 | 1,350.27 | 481,077 |
| 2026-01-26 | 1,411.50 | 1,418.50 | 1,405.65 | 1,413.00 | 1,340.78 | 475,917 |
| 2026-01-23 | 1,406.50 | 1,415.57 | 1,391.50 | 1,406.00 | 1,334.14 | 587,022 |
| 2026-01-22 | 1,419.00 | 1,424.50 | 1,378.50 | 1,411.50 | 1,339.35 | 961,084 |
| 2026-01-21 | 1,414.00 | 1,418.50 | 1,391.90 | 1,401.50 | 1,329.87 | 1,410,727 |
| 2026-01-20 | 1,403.50 | 1,414.50 | 1,384.50 | 1,414.00 | 1,341.73 | 838,649 |
| 2026-01-19 | 1,402.00 | 1,419.00 | 1,392.00 | 1,411.50 | 1,339.35 | 808,425 |
| 2026-01-16 | 1,406.50 | 1,414.50 | 1,391.30 | 1,414.50 | 1,342.20 | 1,052,528 |
| 2026-01-15 | 1,328.00 | 1,409.50 | 1,318.00 | 1,406.50 | 1,334.61 | 1,459,860 |
| 2026-01-14 | 1,394.50 | 1,394.50 | 1,348.00 | 1,351.50 | 1,282.42 | 1,336,954 |
| 2026-01-13 | 1,430.00 | 1,454.00 | 1,378.00 | 1,378.00 | 1,307.57 | 1,783,028 |
| 2026-01-12 | 1,397.00 | 1,418.00 | 1,387.00 | 1,414.50 | 1,342.20 | 1,633,645 |
| 2026-01-09 | 1,387.00 | 1,404.00 | 1,384.00 | 1,396.50 | 1,325.12 | 1,377,062 |
| 2026-01-08 | 1,400.00 | 1,406.00 | 1,375.00 | 1,391.00 | 1,319.90 | 1,431,173 |
| 2026-01-07 | 1,362.00 | 1,398.00 | 1,350.00 | 1,391.50 | 1,320.38 | 1,301,963 |
| 2026-01-06 | 1,358.50 | 1,381.00 | 1,350.00 | 1,353.50 | 1,284.32 | 949,186 |
| 2026-01-05 | 1,369.50 | 1,371.00 | 1,343.00 | 1,360.00 | 1,290.49 | 598,664 |
| 2026-01-02 | 1,352.50 | 1,364.50 | 1,346.30 | 1,359.50 | 1,290.01 | 547,692 |
| 2025-12-31 | 1,348.00 | 1,363.00 | 1,348.00 | 1,358.50 | 1,289.06 | 201,400 |
| 2025-12-30 | 1,347.00 | 1,362.50 | 1,333.50 | 1,357.50 | 1,288.11 | 421,956 |
| 2025-12-29 | 1,324.00 | 1,360.00 | 1,324.00 | 1,341.50 | 1,272.93 | 677,649 |
| 2025-12-24 | 1,330.50 | 1,336.00 | 1,322.00 | 1,336.00 | 1,267.71 | 198,147 |
| 2025-12-23 | 1,318.00 | 1,329.00 | 1,312.00 | 1,322.50 | 1,254.90 | 509,125 |
| 2025-12-22 | 1,312.50 | 1,324.50 | 1,307.50 | 1,319.00 | 1,251.58 | 415,696 |
| 2025-12-19 | 1,340.50 | 1,341.50 | 1,316.00 | 1,317.00 | 1,249.68 | 1,718,643 |
| 2025-12-18 | 1,331.50 | 1,352.00 | 1,319.00 | 1,349.00 | 1,280.05 | 1,003,929 |
| 2025-12-17 | 1,316.00 | 1,345.00 | 1,316.00 | 1,336.00 | 1,267.71 | 3,548,264 |
| 2025-12-16 | 1,310.50 | 1,322.00 | 1,301.50 | 1,305.50 | 1,238.77 | 1,021,925 |
| 2025-12-15 | 1,307.00 | 1,314.00 | 1,287.17 | 1,303.50 | 1,236.87 | 848,549 |
| 2025-12-12 | 1,328.00 | 1,335.00 | 1,304.50 | 1,305.00 | 1,238.30 | 2,045,253 |
| 2025-12-11 | 1,310.50 | 1,324.50 | 1,289.22 | 1,324.50 | 1,256.80 | 3,905,199 |
| 2025-12-10 | 1,302.50 | 1,317.66 | 1,296.00 | 1,304.00 | 1,237.35 | 931,036 |
| 2025-12-09 | 1,303.00 | 1,323.50 | 1,298.00 | 1,298.50 | 1,232.13 | 1,509,445 |
| 2025-12-08 | 1,340.50 | 1,349.00 | 1,298.50 | 1,298.50 | 1,232.13 | 1,099,978 |
| 2025-12-05 | 1,341.00 | 1,370.00 | 1,337.83 | 1,345.00 | 1,276.25 | 1,367,103 |
| 2025-12-04 | 1,350.00 | 1,358.54 | 1,342.00 | 1,344.00 | 1,275.30 | 1,035,557 |
| 2025-12-03 | 1,344.00 | 1,347.00 | 1,332.50 | 1,340.00 | 1,271.51 | 728,462 |
| 2025-12-02 | 1,354.00 | 1,364.00 | 1,329.00 | 1,340.00 | 1,271.51 | 2,117,818 |
| 2025-12-01 | 1,330.00 | 1,335.50 | 1,308.50 | 1,330.00 | 1,262.02 | 1,995,255 |
| 2025-11-28 | 1,344.00 | 1,351.50 | 1,335.00 | 1,335.00 | 1,266.76 | 1,161,195 |
| 2025-11-27 | 1,304.50 | 1,343.50 | 1,301.90 | 1,342.00 | 1,273.41 | 1,228,751 |
| 2025-11-26 | 1,298.50 | 1,323.00 | 1,244.50 | 1,301.50 | 1,234.98 | 4,116,458 |
| 2025-11-25 | 1,286.50 | 1,304.00 | 1,265.75 | 1,304.00 | 1,237.35 | 1,608,833 |
| 2025-11-24 | 1,264.00 | 1,300.07 | 1,258.50 | 1,285.00 | 1,219.32 | 4,531,712 |
| 2025-11-21 | 1,196.50 | 1,273.50 | 1,191.50 | 1,258.50 | 1,194.17 | 2,717,778 |
| 2025-11-20 | 1,208.00 | 1,218.00 | 1,198.50 | 1,201.50 | 1,140.09 | 1,048,353 |
| 2025-11-19 | 1,232.00 | 1,238.50 | 1,201.50 | 1,201.50 | 1,140.09 | 2,436,372 |
| 2025-11-18 | 1,216.50 | 1,234.50 | 1,204.00 | 1,227.50 | 1,164.76 | 1,787,710 |
| 2025-11-17 | 1,253.00 | 1,265.00 | 1,228.50 | 1,230.50 | 1,167.61 | 2,197,323 |
| 2025-11-14 | 1,256.50 | 1,267.00 | 1,211.50 | 1,256.00 | 1,191.80 | 3,066,111 |
| 2025-11-13 | 1,251.50 | 1,292.50 | 1,242.50 | 1,274.00 | 1,208.88 | 1,506,366 |
| 2025-11-12 | 1,246.50 | 1,250.50 | 1,227.00 | 1,233.00 | 1,169.98 | 1,173,324 |
| 2025-11-11 | 1,245.00 | 1,260.32 | 1,236.92 | 1,256.00 | 1,191.80 | 1,330,672 |
| 2025-11-10 | 1,209.00 | 1,237.00 | 1,205.50 | 1,231.50 | 1,168.55 | 1,575,942 |
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.