Persimmon PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-21 | 1,213.50 | 1,230.50 | 1,207.00 | 1,208.50 | 1,094.43 | 952,972 |
| 2025-02-20 | 1,211.50 | 1,222.50 | 1,205.00 | 1,217.00 | 1,102.13 | 879,304 |
| 2025-02-19 | 1,221.00 | 1,228.00 | 1,197.50 | 1,214.00 | 1,099.41 | 967,763 |
| 2025-02-18 | 1,237.50 | 1,242.12 | 1,221.00 | 1,229.00 | 1,112.99 | 870,887 |
| 2025-02-17 | 1,240.50 | 1,254.50 | 1,216.50 | 1,233.00 | 1,116.61 | 1,053,951 |
| 2025-02-14 | 1,261.50 | 1,270.50 | 1,244.00 | 1,245.00 | 1,127.48 | 1,008,327 |
| 2025-02-13 | 1,239.00 | 1,255.12 | 1,225.50 | 1,254.00 | 1,135.63 | 1,447,118 |
| 2025-02-12 | 1,244.00 | 1,270.00 | 1,213.50 | 1,224.00 | 1,108.46 | 1,897,109 |
| 2025-02-11 | 1,245.00 | 1,245.00 | 1,220.43 | 1,241.50 | 1,124.31 | 1,133,503 |
| 2025-02-10 | 1,233.00 | 1,263.50 | 1,233.00 | 1,261.00 | 1,141.97 | 1,201,291 |
| 2025-02-07 | 1,257.50 | 1,269.93 | 1,225.00 | 1,232.00 | 1,115.71 | 1,465,131 |
| 2025-02-06 | 1,284.50 | 1,330.00 | 1,255.25 | 1,259.00 | 1,140.16 | 1,450,679 |
| 2025-02-05 | 1,255.00 | 1,289.00 | 1,249.50 | 1,278.50 | 1,157.82 | 1,171,511 |
| 2025-02-04 | 1,262.00 | 1,280.50 | 1,250.50 | 1,261.00 | 1,141.97 | 957,749 |
| 2025-02-03 | 1,243.50 | 1,276.00 | 1,228.50 | 1,265.00 | 1,145.59 | 1,257,764 |
| 2025-01-31 | 1,268.00 | 1,277.50 | 1,255.00 | 1,266.00 | 1,146.50 | 1,506,760 |
| 2025-01-30 | 1,260.50 | 1,281.50 | 1,247.00 | 1,269.00 | 1,149.22 | 928,160 |
| 2025-01-29 | 1,278.50 | 1,284.00 | 1,259.50 | 1,259.50 | 1,140.61 | 1,649,001 |
| 2025-01-28 | 1,240.50 | 1,280.73 | 1,233.00 | 1,275.50 | 1,155.10 | 1,265,582 |
| 2025-01-27 | 1,233.00 | 1,262.75 | 1,232.50 | 1,242.00 | 1,124.77 | 637,378 |
| 2025-01-24 | 1,261.00 | 1,277.00 | 1,224.50 | 1,245.00 | 1,127.48 | 1,576,169 |
| 2025-01-23 | 1,210.50 | 1,262.00 | 1,203.50 | 1,258.50 | 1,139.71 | 2,300,628 |
| 2025-01-22 | 1,213.50 | 1,227.50 | 1,205.00 | 1,211.00 | 1,096.69 | 1,031,115 |
| 2025-01-21 | 1,208.00 | 1,213.50 | 1,197.50 | 1,205.50 | 1,091.71 | 853,359 |
| 2025-01-20 | 1,202.50 | 1,228.25 | 1,192.50 | 1,214.00 | 1,099.41 | 899,841 |
| 2025-01-17 | 1,199.00 | 1,220.00 | 1,187.50 | 1,201.00 | 1,087.64 | 2,342,336 |
| 2025-01-16 | 1,166.50 | 1,179.50 | 1,140.00 | 1,179.50 | 1,068.16 | 2,359,050 |
| 2025-01-15 | 1,140.50 | 1,183.50 | 1,139.00 | 1,163.00 | 1,053.22 | 2,413,215 |
| 2025-01-14 | 1,131.50 | 1,136.00 | 1,098.00 | 1,114.00 | 1,008.85 | 2,878,461 |
| 2025-01-13 | 1,065.00 | 1,080.50 | 1,047.00 | 1,056.00 | 956.32 | 2,224,333 |
| 2025-01-10 | 1,119.00 | 1,120.50 | 1,071.00 | 1,077.00 | 975.34 | 2,094,054 |
| 2025-01-09 | 1,066.00 | 1,095.50 | 1,056.00 | 1,092.00 | 988.92 | 1,900,363 |
| 2025-01-08 | 1,117.50 | 1,124.00 | 1,085.50 | 1,087.50 | 984.85 | 2,290,581 |
| 2025-01-07 | 1,158.50 | 1,163.22 | 1,115.00 | 1,115.00 | 1,009.75 | 1,493,691 |
| 2025-01-06 | 1,147.50 | 1,170.50 | 1,140.00 | 1,161.50 | 1,051.86 | 1,187,898 |
| 2025-01-03 | 1,180.00 | 1,187.50 | 1,139.50 | 1,139.50 | 1,031.94 | 1,423,570 |
| 2025-01-02 | 1,203.00 | 1,210.50 | 1,182.00 | 1,184.00 | 1,072.24 | 481,433 |
| 2024-12-31 | 1,178.00 | 1,198.00 | 1,177.50 | 1,198.00 | 1,084.92 | 221,247 |
| 2024-12-30 | 1,179.50 | 1,193.50 | 1,170.50 | 1,177.50 | 1,066.35 | 486,163 |
| 2024-12-27 | 1,183.50 | 1,191.00 | 1,179.66 | 1,186.00 | 1,074.05 | 571,941 |
| 2024-12-24 | 1,203.50 | 1,220.00 | 1,182.00 | 1,182.00 | 1,070.43 | 523,126 |
| 2024-12-23 | 1,200.00 | 1,216.50 | 1,191.51 | 1,211.00 | 1,096.69 | 503,271 |
| 2024-12-20 | 1,201.50 | 1,218.50 | 1,197.00 | 1,211.50 | 1,097.14 | 1,355,803 |
| 2024-12-19 | 1,203.50 | 1,225.50 | 1,197.50 | 1,207.00 | 1,093.07 | 887,816 |
| 2024-12-18 | 1,246.00 | 1,261.50 | 1,220.00 | 1,222.00 | 1,106.65 | 1,569,011 |
| 2024-12-17 | 1,230.50 | 1,248.50 | 1,223.50 | 1,239.00 | 1,122.05 | 1,285,327 |
| 2024-12-16 | 1,255.50 | 1,255.50 | 1,223.00 | 1,235.50 | 1,118.88 | 1,248,373 |
| 2024-12-13 | 1,272.00 | 1,280.00 | 1,257.50 | 1,266.50 | 1,146.95 | 1,239,165 |
| 2024-12-12 | 1,297.00 | 1,302.50 | 1,273.00 | 1,277.50 | 1,156.91 | 1,116,380 |
| 2024-12-11 | 1,280.50 | 1,309.50 | 1,269.00 | 1,299.50 | 1,176.84 | 2,259,647 |
| 2024-12-10 | 1,302.00 | 1,304.50 | 1,279.00 | 1,281.50 | 1,160.54 | 946,416 |
| 2024-12-09 | 1,295.50 | 1,304.50 | 1,275.00 | 1,304.00 | 1,180.91 | 707,976 |
| 2024-12-06 | 1,276.50 | 1,297.50 | 1,273.50 | 1,287.50 | 1,165.97 | 1,300,952 |
| 2024-12-05 | 1,274.00 | 1,281.50 | 1,260.00 | 1,276.50 | 1,156.01 | 1,935,676 |
| 2024-12-04 | 1,244.00 | 1,282.00 | 1,237.50 | 1,274.50 | 1,154.20 | 1,839,720 |
| 2024-12-03 | 1,260.00 | 1,269.00 | 1,244.00 | 1,246.50 | 1,128.84 | 1,067,954 |
| 2024-12-02 | 1,220.00 | 1,245.50 | 1,204.50 | 1,241.50 | 1,124.31 | 957,361 |
| 2024-11-29 | 1,243.00 | 1,258.00 | 1,240.50 | 1,258.00 | 1,139.25 | 736,172 |
| 2024-11-28 | 1,275.50 | 1,278.00 | 1,242.00 | 1,248.00 | 1,130.20 | 714,236 |
| 2024-11-27 | 1,264.50 | 1,283.50 | 1,261.50 | 1,267.00 | 1,147.41 | 1,127,882 |
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.