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 |
| 2025-10-20 | 1,173.00 | 1,174.50 | 1,143.50 | 1,152.00 | 1,093.12 | 1,360,335 |
| 2025-10-17 | 1,182.50 | 1,183.50 | 1,159.44 | 1,173.50 | 1,113.52 | 853,127 |
| 2025-10-16 | 1,175.00 | 1,190.00 | 1,164.95 | 1,190.00 | 1,129.18 | 1,281,204 |
| 2025-10-15 | 1,212.00 | 1,217.00 | 1,187.50 | 1,187.50 | 1,107.83 | 1,287,146 |
| 2025-10-14 | 1,167.50 | 1,208.61 | 1,167.00 | 1,199.00 | 1,118.55 | 2,105,427 |
| 2025-10-13 | 1,134.50 | 1,169.00 | 1,134.00 | 1,169.00 | 1,090.57 | 1,235,697 |
| 2025-10-10 | 1,143.50 | 1,159.00 | 1,127.00 | 1,133.50 | 1,057.45 | 1,061,383 |
| 2025-10-09 | 1,150.00 | 1,154.50 | 1,138.50 | 1,141.50 | 1,064.91 | 1,263,342 |
| 2025-10-08 | 1,140.00 | 1,154.00 | 1,126.00 | 1,151.50 | 1,074.24 | 1,361,659 |
| 2025-10-07 | 1,149.00 | 1,155.00 | 1,133.90 | 1,142.50 | 1,065.85 | 1,088,426 |
| 2025-10-06 | 1,150.00 | 1,163.00 | 1,144.00 | 1,149.50 | 1,072.38 | 722,309 |
| 2025-10-03 | 1,156.00 | 1,167.50 | 1,145.00 | 1,164.00 | 1,085.90 | 1,453,316 |
| 2025-10-02 | 1,168.00 | 1,174.00 | 1,140.00 | 1,154.50 | 1,077.04 | 1,943,332 |
| 2025-10-01 | 1,150.50 | 1,167.50 | 1,140.00 | 1,162.00 | 1,084.04 | 1,041,165 |
| 2025-09-30 | 1,146.00 | 1,163.00 | 1,136.00 | 1,159.00 | 1,081.24 | 1,254,849 |
| 2025-09-29 | 1,127.00 | 1,144.50 | 1,123.00 | 1,144.50 | 1,067.71 | 1,139,264 |
| 2025-09-26 | 1,113.50 | 1,127.00 | 1,107.50 | 1,119.00 | 1,043.92 | 724,501 |
| 2025-09-25 | 1,122.00 | 1,128.50 | 1,107.00 | 1,112.50 | 1,037.86 | 573,186 |
| 2025-09-24 | 1,106.00 | 1,132.93 | 1,103.00 | 1,126.50 | 1,050.92 | 606,264 |
| 2025-09-23 | 1,104.00 | 1,137.50 | 1,104.00 | 1,111.50 | 1,036.93 | 1,774,164 |
| 2025-09-22 | 1,107.50 | 1,118.00 | 1,100.00 | 1,101.00 | 1,027.13 | 712,676 |
| 2025-09-19 | 1,119.00 | 1,121.50 | 1,099.00 | 1,108.50 | 1,034.13 | 2,279,876 |
| 2025-09-18 | 1,112.00 | 1,129.50 | 1,105.37 | 1,117.50 | 1,042.52 | 1,018,624 |
| 2025-09-17 | 1,101.50 | 1,119.00 | 1,095.00 | 1,112.00 | 1,037.39 | 775,504 |
| 2025-09-16 | 1,101.00 | 1,109.50 | 1,091.00 | 1,092.50 | 1,019.20 | 963,473 |
| 2025-09-15 | 1,092.00 | 1,113.50 | 1,085.50 | 1,092.00 | 1,018.73 | 952,977 |
| 2025-09-12 | 1,092.00 | 1,095.50 | 1,076.50 | 1,088.00 | 1,015.00 | 690,941 |
| 2025-09-11 | 1,072.50 | 1,091.50 | 1,062.00 | 1,089.00 | 1,015.93 | 811,791 |
| 2025-09-10 | 1,087.50 | 1,091.00 | 1,067.50 | 1,075.50 | 1,003.34 | 1,448,465 |
| 2025-09-09 | 1,105.50 | 1,110.00 | 1,085.00 | 1,087.50 | 1,014.54 | 565,893 |
| 2025-09-08 | 1,103.50 | 1,110.50 | 1,095.50 | 1,100.00 | 1,026.20 | 1,540,836 |
| 2025-09-05 | 1,077.00 | 1,101.50 | 1,070.00 | 1,100.00 | 1,026.20 | 889,170 |
| 2025-09-04 | 1,061.50 | 1,081.00 | 1,057.86 | 1,070.00 | 998.21 | 904,373 |
| 2025-09-03 | 1,044.00 | 1,065.50 | 1,033.00 | 1,061.50 | 990.28 | 1,012,471 |
| 2025-09-02 | 1,071.50 | 1,073.50 | 1,030.50 | 1,037.50 | 967.89 | 1,432,493 |
| 2025-09-01 | 1,061.00 | 1,079.50 | 1,060.00 | 1,073.50 | 1,001.47 | 1,096,125 |
| 2025-08-29 | 1,080.00 | 1,084.00 | 1,063.00 | 1,063.00 | 991.68 | 1,452,885 |
| 2025-08-28 | 1,092.50 | 1,099.50 | 1,078.50 | 1,082.50 | 1,009.87 | 976,632 |
| 2025-08-27 | 1,105.00 | 1,114.50 | 1,093.50 | 1,093.50 | 1,020.13 | 619,291 |
| 2025-08-26 | 1,141.50 | 1,149.00 | 1,105.00 | 1,105.00 | 1,030.86 | 1,362,595 |
| 2025-08-22 | 1,099.50 | 1,134.50 | 1,097.50 | 1,128.50 | 1,052.78 | 1,271,615 |
| 2025-08-21 | 1,126.50 | 1,126.50 | 1,102.00 | 1,103.00 | 1,029.00 | 915,438 |
| 2025-08-20 | 1,125.00 | 1,127.50 | 1,113.75 | 1,123.50 | 1,048.12 | 1,063,623 |
| 2025-08-19 | 1,096.00 | 1,136.50 | 1,095.50 | 1,130.00 | 1,054.18 | 1,373,706 |
| 2025-08-18 | 1,099.00 | 1,113.50 | 1,091.80 | 1,096.00 | 1,022.46 | 2,541,176 |
| 2025-08-15 | 1,108.00 | 1,117.50 | 1,088.50 | 1,093.50 | 1,020.13 | 1,231,618 |
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.