Persimmon PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-22 | 1,358.50 | 1,361.00 | 1,316.00 | 1,323.00 | 1,198.12 | 918,503 |
| 2025-05-21 | 1,372.50 | 1,377.00 | 1,357.50 | 1,366.00 | 1,237.06 | 948,500 |
| 2025-05-20 | 1,377.00 | 1,388.00 | 1,366.50 | 1,388.00 | 1,256.98 | 941,066 |
| 2025-05-19 | 1,364.50 | 1,376.00 | 1,352.50 | 1,374.50 | 1,244.76 | 913,841 |
| 2025-05-16 | 1,369.00 | 1,370.50 | 1,345.50 | 1,370.00 | 1,240.68 | 1,079,542 |
| 2025-05-15 | 1,340.50 | 1,360.50 | 1,335.50 | 1,360.50 | 1,232.08 | 934,121 |
| 2025-05-14 | 1,367.50 | 1,372.00 | 1,331.50 | 1,343.50 | 1,216.68 | 1,089,092 |
| 2025-05-13 | 1,342.50 | 1,375.65 | 1,336.00 | 1,366.00 | 1,237.06 | 1,063,712 |
| 2025-05-12 | 1,354.50 | 1,377.00 | 1,337.50 | 1,344.00 | 1,217.14 | 1,500,533 |
| 2025-05-09 | 1,361.50 | 1,369.00 | 1,323.00 | 1,348.00 | 1,220.76 | 896,922 |
| 2025-05-08 | 1,349.00 | 1,382.00 | 1,346.00 | 1,360.00 | 1,231.63 | 1,540,409 |
| 2025-05-07 | 1,352.50 | 1,357.50 | 1,333.00 | 1,343.00 | 1,216.23 | 7,018,979 |
| 2025-05-06 | 1,356.00 | 1,378.00 | 1,355.00 | 1,358.50 | 1,230.27 | 1,073,848 |
| 2025-05-02 | 1,338.50 | 1,369.50 | 1,328.00 | 1,350.00 | 1,222.57 | 1,757,602 |
| 2025-05-01 | 1,290.00 | 1,345.57 | 1,264.00 | 1,332.00 | 1,206.27 | 1,201,882 |
| 2025-04-30 | 1,288.50 | 1,302.00 | 1,274.50 | 1,295.00 | 1,172.76 | 1,355,460 |
| 2025-04-29 | 1,291.50 | 1,306.50 | 1,282.00 | 1,289.00 | 1,167.33 | 1,098,264 |
| 2025-04-28 | 1,265.50 | 1,285.00 | 1,261.50 | 1,278.00 | 1,157.37 | 6,869,430 |
| 2025-04-25 | 1,254.00 | 1,264.50 | 1,248.50 | 1,258.50 | 1,139.71 | 1,306,097 |
| 2025-04-24 | 1,239.50 | 1,260.00 | 1,237.69 | 1,250.50 | 1,132.46 | 1,803,489 |
| 2025-04-23 | 1,245.00 | 1,259.00 | 1,234.00 | 1,243.00 | 1,125.67 | 2,003,556 |
| 2025-04-22 | 1,218.00 | 1,236.50 | 1,212.00 | 1,228.50 | 1,112.54 | 699,686 |
| 2025-04-17 | 1,200.00 | 1,214.00 | 1,189.00 | 1,213.00 | 1,098.50 | 1,103,431 |
| 2025-04-16 | 1,170.00 | 1,205.75 | 1,170.00 | 1,203.00 | 1,089.45 | 1,362,026 |
| 2025-04-15 | 1,140.00 | 1,177.50 | 1,138.50 | 1,176.00 | 1,065.00 | 703,489 |
| 2025-04-14 | 1,134.00 | 1,145.50 | 1,122.50 | 1,139.50 | 1,031.94 | 968,210 |
| 2025-04-11 | 1,123.00 | 1,132.00 | 1,092.50 | 1,117.00 | 1,011.56 | 1,196,606 |
| 2025-04-10 | 1,130.00 | 1,161.22 | 1,115.00 | 1,115.00 | 1,009.75 | 1,969,810 |
| 2025-04-09 | 1,122.50 | 1,132.00 | 1,082.00 | 1,084.50 | 982.13 | 3,973,279 |
| 2025-04-08 | 1,128.50 | 1,176.50 | 1,122.50 | 1,145.50 | 1,037.37 | 1,506,189 |
| 2025-04-07 | 1,123.50 | 1,200.00 | 1,108.00 | 1,125.00 | 1,018.81 | 1,753,975 |
| 2025-04-04 | 1,217.00 | 1,235.00 | 1,158.50 | 1,165.50 | 1,055.49 | 1,956,021 |
| 2025-04-03 | 1,179.00 | 1,219.00 | 1,168.50 | 1,218.00 | 1,103.03 | 1,445,131 |
| 2025-04-02 | 1,197.50 | 1,203.00 | 1,163.48 | 1,180.50 | 1,069.07 | 848,451 |
| 2025-04-01 | 1,194.00 | 1,215.00 | 1,189.00 | 1,208.50 | 1,094.43 | 1,049,945 |
| 2025-03-31 | 1,194.00 | 1,204.00 | 1,176.13 | 1,191.50 | 1,079.03 | 1,645,740 |
| 2025-03-28 | 1,180.50 | 1,201.50 | 1,176.50 | 1,201.50 | 1,088.09 | 846,375 |
| 2025-03-27 | 1,185.00 | 1,190.96 | 1,171.00 | 1,180.00 | 1,068.62 | 989,943 |
| 2025-03-26 | 1,200.50 | 1,207.00 | 1,177.00 | 1,192.00 | 1,079.48 | 1,493,620 |
| 2025-03-25 | 1,201.50 | 1,222.00 | 1,196.00 | 1,198.00 | 1,084.92 | 2,334,323 |
| 2025-03-24 | 1,192.00 | 1,195.50 | 1,171.00 | 1,192.50 | 1,079.94 | 988,211 |
| 2025-03-21 | 1,196.00 | 1,199.50 | 1,177.00 | 1,189.00 | 1,076.77 | 2,601,338 |
| 2025-03-20 | 1,207.50 | 1,233.50 | 1,198.50 | 1,204.00 | 1,090.35 | 952,470 |
| 2025-03-19 | 1,195.00 | 1,208.50 | 1,185.00 | 1,201.00 | 1,087.64 | 4,463,935 |
| 2025-03-18 | 1,190.00 | 1,217.43 | 1,190.00 | 1,197.00 | 1,084.01 | 922,127 |
| 2025-03-17 | 1,178.00 | 1,195.50 | 1,176.00 | 1,189.50 | 1,077.22 | 1,341,747 |
| 2025-03-14 | 1,169.00 | 1,190.00 | 1,165.00 | 1,178.50 | 1,067.26 | 802,557 |
| 2025-03-13 | 1,188.00 | 1,188.00 | 1,158.00 | 1,166.50 | 1,056.39 | 1,434,213 |
| 2025-03-12 | 1,236.00 | 1,237.00 | 1,175.00 | 1,194.00 | 1,081.30 | 1,829,198 |
| 2025-03-11 | 1,223.50 | 1,238.50 | 1,187.50 | 1,234.50 | 1,117.97 | 2,993,588 |
| 2025-03-10 | 1,187.50 | 1,196.00 | 1,163.50 | 1,170.50 | 1,060.01 | 1,978,265 |
| 2025-03-07 | 1,158.00 | 1,186.50 | 1,150.00 | 1,178.00 | 1,066.81 | 1,576,529 |
| 2025-03-06 | 1,162.00 | 1,185.50 | 1,151.00 | 1,159.00 | 1,049.60 | 4,663,167 |
| 2025-03-05 | 1,165.50 | 1,187.00 | 1,151.50 | 1,160.50 | 1,050.96 | 1,680,968 |
| 2025-03-04 | 1,184.50 | 1,192.00 | 1,157.35 | 1,168.00 | 1,057.75 | 5,239,190 |
| 2025-03-03 | 1,197.00 | 1,215.00 | 1,191.50 | 1,195.50 | 1,082.65 | 1,299,093 |
| 2025-02-28 | 1,128.50 | 1,211.00 | 1,123.50 | 1,205.00 | 1,091.26 | 21,423,330 |
| 2025-02-27 | 1,170.50 | 1,175.50 | 1,142.00 | 1,150.50 | 1,041.90 | 2,291,274 |
| 2025-02-26 | 1,207.00 | 1,217.00 | 1,171.50 | 1,175.00 | 1,064.09 | 3,018,500 |
| 2025-02-25 | 1,196.00 | 1,217.00 | 1,190.50 | 1,205.50 | 1,091.71 | 1,266,637 |
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.