Persimmon PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-14 | 1,125.00 | 1,128.00 | 1,091.50 | 1,100.50 | 1,026.66 | 1,429,918 |
| 2025-08-13 | 1,127.50 | 1,134.50 | 1,093.00 | 1,129.00 | 1,053.25 | 3,329,877 |
| 2025-08-12 | 1,137.00 | 1,156.50 | 1,133.50 | 1,135.50 | 1,059.31 | 1,432,606 |
| 2025-08-11 | 1,145.00 | 1,150.00 | 1,131.50 | 1,131.50 | 1,055.58 | 615,692 |
| 2025-08-08 | 1,146.00 | 1,155.00 | 1,141.00 | 1,143.00 | 1,066.31 | 1,113,539 |
| 2025-08-07 | 1,164.50 | 1,164.50 | 1,140.00 | 1,142.50 | 1,065.85 | 1,355,533 |
| 2025-08-06 | 1,167.50 | 1,170.00 | 1,154.40 | 1,158.50 | 1,080.77 | 1,389,929 |
| 2025-08-05 | 1,153.00 | 1,166.50 | 1,151.00 | 1,162.00 | 1,084.04 | 688,604 |
| 2025-08-04 | 1,151.00 | 1,161.88 | 1,149.00 | 1,152.00 | 1,074.71 | 731,330 |
| 2025-08-01 | 1,133.50 | 1,153.00 | 1,133.00 | 1,152.00 | 1,074.71 | 960,330 |
| 2025-07-31 | 1,142.00 | 1,152.50 | 1,139.00 | 1,145.00 | 1,068.18 | 824,092 |
| 2025-07-30 | 1,154.50 | 1,159.00 | 1,132.50 | 1,145.00 | 1,068.18 | 1,452,089 |
| 2025-07-29 | 1,168.00 | 1,173.50 | 1,158.00 | 1,159.50 | 1,081.70 | 572,920 |
| 2025-07-28 | 1,198.50 | 1,203.00 | 1,159.50 | 1,168.50 | 1,090.10 | 960,800 |
| 2025-07-25 | 1,194.00 | 1,196.00 | 1,182.00 | 1,186.50 | 1,106.89 | 696,654 |
| 2025-07-24 | 1,191.00 | 1,208.00 | 1,191.00 | 1,198.00 | 1,117.62 | 733,206 |
| 2025-07-23 | 1,204.00 | 1,215.00 | 1,189.00 | 1,190.00 | 1,110.16 | 697,132 |
| 2025-07-22 | 1,172.50 | 1,188.50 | 1,162.50 | 1,185.00 | 1,105.49 | 705,129 |
| 2025-07-21 | 1,176.00 | 1,185.50 | 1,173.50 | 1,181.00 | 1,101.76 | 838,504 |
| 2025-07-18 | 1,185.50 | 1,187.20 | 1,172.00 | 1,176.50 | 1,097.56 | 885,979 |
| 2025-07-17 | 1,176.00 | 1,181.50 | 1,166.50 | 1,174.00 | 1,095.23 | 1,119,959 |
| 2025-07-16 | 1,180.00 | 1,188.98 | 1,170.00 | 1,170.00 | 1,091.50 | 2,053,434 |
| 2025-07-15 | 1,183.50 | 1,208.50 | 1,157.00 | 1,191.00 | 1,111.09 | 2,271,267 |
| 2025-07-14 | 1,200.00 | 1,227.50 | 1,200.00 | 1,217.50 | 1,135.81 | 903,979 |
| 2025-07-11 | 1,227.50 | 1,234.50 | 1,209.50 | 1,210.50 | 1,129.28 | 756,213 |
| 2025-07-10 | 1,235.50 | 1,240.50 | 1,212.50 | 1,236.00 | 1,153.07 | 958,362 |
| 2025-07-09 | 1,229.50 | 1,236.00 | 1,199.00 | 1,222.00 | 1,140.01 | 1,663,012 |
| 2025-07-08 | 1,211.00 | 1,225.50 | 1,184.00 | 1,207.50 | 1,126.48 | 1,110,667 |
| 2025-07-07 | 1,211.50 | 1,214.50 | 1,190.00 | 1,197.00 | 1,116.69 | 994,691 |
| 2025-07-04 | 1,214.00 | 1,217.50 | 1,201.44 | 1,210.00 | 1,128.82 | 889,363 |
| 2025-07-03 | 1,226.00 | 1,236.00 | 1,214.50 | 1,226.50 | 1,144.21 | 1,432,921 |
| 2025-07-02 | 1,307.50 | 1,307.50 | 1,191.50 | 1,210.50 | 1,129.28 | 2,642,978 |
| 2025-07-01 | 1,294.00 | 1,298.50 | 1,260.00 | 1,298.50 | 1,211.38 | 2,878,222 |
| 2025-06-30 | 1,350.00 | 1,354.00 | 1,292.50 | 1,296.00 | 1,209.05 | 1,452,726 |
| 2025-06-27 | 1,320.00 | 1,354.50 | 1,316.50 | 1,347.00 | 1,256.62 | 1,149,301 |
| 2025-06-26 | 1,321.00 | 1,331.00 | 1,296.50 | 1,322.50 | 1,233.77 | 1,544,251 |
| 2025-06-25 | 1,334.00 | 1,366.70 | 1,318.00 | 1,318.50 | 1,230.04 | 1,015,917 |
| 2025-06-24 | 1,340.00 | 1,369.00 | 1,323.00 | 1,327.50 | 1,238.43 | 1,105,942 |
| 2025-06-23 | 1,302.50 | 1,353.70 | 1,295.00 | 1,319.50 | 1,230.97 | 2,184,592 |
| 2025-06-20 | 1,328.00 | 1,352.40 | 1,297.50 | 1,312.50 | 1,224.44 | 2,130,759 |
| 2025-06-19 | 1,322.00 | 1,340.00 | 1,315.50 | 1,320.00 | 1,231.44 | 996,116 |
| 2025-06-18 | 1,363.00 | 1,377.50 | 1,355.50 | 1,367.00 | 1,237.97 | 819,791 |
| 2025-06-17 | 1,373.50 | 1,384.00 | 1,363.00 | 1,363.00 | 1,234.34 | 1,081,595 |
| 2025-06-16 | 1,389.50 | 1,396.00 | 1,376.00 | 1,376.00 | 1,246.12 | 738,731 |
| 2025-06-13 | 1,387.00 | 1,392.00 | 1,374.50 | 1,387.50 | 1,256.53 | 713,708 |
| 2025-06-12 | 1,387.50 | 1,405.00 | 1,377.50 | 1,405.00 | 1,272.38 | 983,175 |
| 2025-06-11 | 1,394.00 | 1,418.00 | 1,385.50 | 1,394.50 | 1,262.87 | 1,888,943 |
| 2025-06-10 | 1,317.00 | 1,380.00 | 1,314.50 | 1,380.00 | 1,249.74 | 1,231,056 |
| 2025-06-09 | 1,288.00 | 1,302.50 | 1,285.00 | 1,302.50 | 1,179.55 | 536,633 |
| 2025-06-06 | 1,276.00 | 1,299.00 | 1,273.50 | 1,285.00 | 1,163.71 | 813,321 |
| 2025-06-05 | 1,292.50 | 1,296.00 | 1,269.50 | 1,276.00 | 1,155.56 | 1,692,604 |
| 2025-06-04 | 1,295.00 | 1,308.50 | 1,287.50 | 1,289.50 | 1,167.78 | 1,079,174 |
| 2025-06-03 | 1,315.00 | 1,321.50 | 1,292.00 | 1,293.50 | 1,171.40 | 1,171,003 |
| 2025-06-02 | 1,330.00 | 1,335.50 | 1,313.45 | 1,320.50 | 1,195.86 | 796,517 |
| 2025-05-30 | 1,343.00 | 1,353.00 | 1,333.00 | 1,333.00 | 1,207.18 | 1,231,140 |
| 2025-05-29 | 1,322.00 | 1,337.50 | 1,307.53 | 1,336.00 | 1,209.89 | 3,566,011 |
| 2025-05-28 | 1,338.00 | 1,345.00 | 1,312.00 | 1,315.00 | 1,190.87 | 1,361,321 |
| 2025-05-27 | 1,338.00 | 1,350.00 | 1,331.00 | 1,333.00 | 1,207.18 | 692,090 |
| 2025-05-23 | 1,326.00 | 1,333.50 | 1,301.00 | 1,323.00 | 1,198.12 | 843,210 |
| 2025-05-22 | 1,358.50 | 1,361.00 | 1,316.00 | 1,323.00 | 1,198.12 | 918,503 |
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.