Persimmon PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-07 | 1,207.50 | 1,209.00 | 1,187.00 | 1,200.00 | 1,138.66 | 985,234 |
| 2025-11-06 | 1,210.00 | 1,226.50 | 1,193.50 | 1,203.50 | 1,141.99 | 1,125,615 |
| 2025-11-05 | 1,209.00 | 1,222.00 | 1,195.50 | 1,206.00 | 1,144.36 | 1,162,638 |
| 2025-11-04 | 1,205.50 | 1,227.50 | 1,199.00 | 1,210.00 | 1,148.15 | 1,383,960 |
| 2025-11-03 | 1,209.50 | 1,224.50 | 1,206.00 | 1,212.50 | 1,150.53 | 1,108,101 |
| 2025-10-31 | 1,215.00 | 1,228.00 | 1,205.82 | 1,209.00 | 1,147.20 | 645,403 |
| 2025-10-30 | 1,224.50 | 1,224.50 | 1,210.50 | 1,213.00 | 1,151.00 | 3,390,127 |
| 2025-10-29 | 1,236.50 | 1,237.55 | 1,217.00 | 1,224.00 | 1,161.44 | 846,050 |
| 2025-10-28 | 1,252.00 | 1,254.00 | 1,231.00 | 1,240.00 | 1,176.62 | 870,360 |
| 2025-10-27 | 1,278.50 | 1,278.50 | 1,250.50 | 1,253.50 | 1,189.43 | 2,988,422 |
| 2025-10-24 | 1,266.50 | 1,274.00 | 1,249.50 | 1,274.00 | 1,208.88 | 1,047,421 |
| 2025-10-23 | 1,257.50 | 1,267.50 | 1,243.00 | 1,262.50 | 1,197.97 | 1,207,732 |
| 2025-10-22 | 1,200.00 | 1,259.50 | 1,186.50 | 1,253.00 | 1,188.96 | 3,313,175 |
| 2025-10-21 | 1,152.50 | 1,179.00 | 1,147.50 | 1,179.00 | 1,118.74 | 1,226,821 |
← NewerPage 5 of 5 · 254 trading days
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.