Persimmon PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-26 | 1,276.00 | 1,284.00 | 1,254.93 | 1,262.00 | 1,142.88 | 1,301,825 |
| 2024-11-25 | 1,269.00 | 1,291.00 | 1,263.00 | 1,286.50 | 1,165.06 | 1,582,564 |
| 2024-11-22 | 1,248.50 | 1,281.50 | 1,247.00 | 1,258.00 | 1,139.25 | 1,562,034 |
| 2024-11-21 | 1,243.50 | 1,265.50 | 1,229.50 | 1,241.50 | 1,124.31 | 980,341 |
| 2024-11-20 | 1,284.50 | 1,287.50 | 1,228.00 | 1,239.00 | 1,122.05 | 871,719 |
| 2024-11-19 | 1,263.00 | 1,283.50 | 1,253.00 | 1,279.50 | 1,158.73 | 729,423 |
| 2024-11-18 | 1,275.00 | 1,278.50 | 1,251.50 | 1,259.50 | 1,140.61 | 1,698,479 |
| 2024-11-15 | 1,268.00 | 1,284.50 | 1,259.00 | 1,272.00 | 1,151.93 | 1,149,767 |
| 2024-11-14 | 1,253.00 | 1,288.00 | 1,231.00 | 1,270.00 | 1,150.12 | 1,755,807 |
| 2024-11-13 | 1,271.50 | 1,279.00 | 1,244.00 | 1,257.50 | 1,138.80 | 1,421,769 |
| 2024-11-12 | 1,298.00 | 1,311.50 | 1,278.00 | 1,279.50 | 1,158.73 | 2,213,618 |
| 2024-11-11 | 1,322.00 | 1,336.50 | 1,302.50 | 1,311.50 | 1,187.70 | 1,083,160 |
| 2024-11-08 | 1,340.00 | 1,345.23 | 1,311.00 | 1,314.00 | 1,189.97 | 1,023,976 |
| 2024-11-07 | 1,347.50 | 1,352.50 | 1,322.00 | 1,342.50 | 1,215.78 | 1,344,420 |
| 2024-11-06 | 1,445.50 | 1,475.00 | 1,336.00 | 1,343.50 | 1,216.68 | 2,983,048 |
| 2024-11-05 | 1,460.00 | 1,492.09 | 1,451.00 | 1,471.00 | 1,332.15 | 1,039,070 |
| 2024-11-04 | 1,452.50 | 1,475.50 | 1,449.00 | 1,460.50 | 1,322.64 | 771,235 |
| 2024-11-01 | 1,468.00 | 1,494.25 | 1,459.50 | 1,459.50 | 1,321.73 | 963,322 |
| 2024-10-31 | 1,563.50 | 1,575.50 | 1,448.50 | 1,467.00 | 1,328.53 | 2,097,930 |
| 2024-10-30 | 1,591.00 | 1,661.50 | 1,585.50 | 1,585.50 | 1,435.84 | 1,596,941 |
| 2024-10-29 | 1,610.50 | 1,614.00 | 1,580.50 | 1,598.50 | 1,447.61 | 1,432,110 |
| 2024-10-28 | 1,578.50 | 1,605.50 | 1,577.05 | 1,605.50 | 1,453.95 | 921,957 |
| 2024-10-25 | 1,577.00 | 1,603.50 | 1,571.00 | 1,574.00 | 1,425.43 | 1,164,271 |
| 2024-10-24 | 1,604.00 | 1,606.50 | 1,572.65 | 1,581.50 | 1,432.22 | 1,127,258 |
| 2024-10-23 | 1,600.50 | 1,629.50 | 1,591.00 | 1,601.00 | 1,449.88 | 751,612 |
| 2024-10-22 | 1,616.00 | 1,632.50 | 1,601.00 | 1,601.00 | 1,449.88 | 633,883 |
| 2024-10-21 | 1,662.50 | 1,677.66 | 1,630.50 | 1,630.50 | 1,476.59 | 850,146 |
| 2024-10-18 | 1,677.50 | 1,685.00 | 1,650.50 | 1,659.50 | 1,502.86 | 903,300 |
| 2024-10-17 | 1,702.00 | 1,705.50 | 1,671.00 | 1,688.50 | 1,529.12 | 803,804 |
| 2024-10-16 | 1,687.00 | 1,721.80 | 1,669.50 | 1,720.00 | 1,539.53 | 1,477,461 |
| 2024-10-15 | 1,614.50 | 1,666.50 | 1,604.72 | 1,662.00 | 1,487.62 | 1,263,684 |
| 2024-10-14 | 1,587.00 | 1,601.00 | 1,580.35 | 1,601.00 | 1,433.02 | 507,395 |
| 2024-10-11 | 1,580.00 | 1,592.50 | 1,575.50 | 1,587.00 | 1,420.49 | 391,791 |
| 2024-10-10 | 1,595.50 | 1,607.00 | 1,565.00 | 1,573.50 | 1,408.40 | 924,391 |
| 2024-10-09 | 1,624.00 | 1,642.50 | 1,597.50 | 1,599.00 | 1,431.23 | 333,998 |
| 2024-10-08 | 1,602.00 | 1,611.00 | 1,570.00 | 1,608.00 | 1,439.29 | 908,229 |
| 2024-10-07 | 1,664.00 | 1,672.50 | 1,619.00 | 1,629.50 | 1,458.53 | 1,135,194 |
| 2024-10-04 | 1,645.50 | 1,684.00 | 1,643.50 | 1,659.50 | 1,485.38 | 519,682 |
| 2024-10-03 | 1,625.50 | 1,689.00 | 1,621.50 | 1,647.00 | 1,474.19 | 1,038,643 |
| 2024-10-02 | 1,630.00 | 1,645.50 | 1,608.00 | 1,624.00 | 1,453.61 | 1,207,306 |
| 2024-10-01 | 1,650.00 | 1,672.50 | 1,638.50 | 1,645.50 | 1,472.85 | 466,821 |
| 2024-09-30 | 1,654.00 | 1,663.00 | 1,636.50 | 1,643.50 | 1,471.06 | 660,029 |
| 2024-09-27 | 1,645.50 | 1,669.00 | 1,637.00 | 1,662.50 | 1,488.07 | 776,048 |
| 2024-09-26 | 1,666.50 | 1,673.50 | 1,640.29 | 1,651.00 | 1,477.77 | 1,264,653 |
| 2024-09-25 | 1,670.00 | 1,681.50 | 1,631.00 | 1,641.00 | 1,468.82 | 1,360,975 |
| 2024-09-24 | 1,681.50 | 1,700.00 | 1,669.00 | 1,681.50 | 1,505.07 | 1,076,893 |
| 2024-09-23 | 1,659.00 | 1,675.00 | 1,647.00 | 1,669.50 | 1,494.33 | 606,692 |
| 2024-09-20 | 1,682.50 | 1,697.50 | 1,658.95 | 1,659.00 | 1,484.93 | 2,472,523 |
| 2024-09-19 | 1,700.00 | 1,705.50 | 1,673.00 | 1,693.50 | 1,515.81 | 1,818,662 |
| 2024-09-18 | 1,667.50 | 1,680.00 | 1,655.50 | 1,679.50 | 1,503.28 | 1,400,154 |
| 2024-09-17 | 1,673.00 | 1,697.50 | 1,663.50 | 1,676.50 | 1,500.60 | 924,828 |
| 2024-09-16 | 1,634.00 | 1,664.00 | 1,630.50 | 1,654.00 | 1,480.46 | 568,199 |
| 2024-09-13 | 1,628.50 | 1,645.50 | 1,618.50 | 1,639.50 | 1,467.48 | 500,979 |
| 2024-09-12 | 1,609.00 | 1,630.00 | 1,594.50 | 1,630.00 | 1,458.98 | 607,272 |
| 2024-09-11 | 1,618.50 | 1,618.86 | 1,573.00 | 1,588.50 | 1,421.83 | 1,096,039 |
| 2024-09-10 | 1,596.00 | 1,618.50 | 1,587.00 | 1,610.00 | 1,441.08 | 491,896 |
| 2024-09-09 | 1,593.00 | 1,604.00 | 1,581.50 | 1,594.50 | 1,427.20 | 465,993 |
| 2024-09-06 | 1,600.50 | 1,604.50 | 1,565.00 | 1,583.00 | 1,416.91 | 1,422,186 |
| 2024-09-05 | 1,581.50 | 1,611.50 | 1,573.50 | 1,604.50 | 1,436.15 | 1,601,785 |
| 2024-09-04 | 1,607.50 | 1,621.50 | 1,578.50 | 1,581.00 | 1,415.12 | 1,550,760 |
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.