Persimmon PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-20 | 1,228.50 | 1,263.00 | 1,206.00 | 1,255.00 | 1,255.00 | 1,468,592 |
| 2026-10-19 | 1,249.50 | 1,269.00 | 1,226.50 | 1,228.50 | 1,228.50 | 1,370,603 |
| 2026-10-16 | 1,258.00 | 1,263.50 | 1,251.00 | 1,261.50 | 1,261.50 | 1,042,911 |
| 2026-10-15 | 1,237.50 | 1,267.50 | 1,231.00 | 1,263.50 | 1,263.50 | 1,598,107 |
| 2026-10-14 | 1,218.00 | 1,260.50 | 1,212.50 | 1,255.00 | 1,235.00 | 1,339,349 |
| 2026-10-13 | 1,225.50 | 1,249.00 | 1,207.40 | 1,220.50 | 1,201.05 | 1,253,413 |
| 2026-10-12 | 1,206.00 | 1,222.50 | 1,194.50 | 1,221.00 | 1,201.54 | 1,741,211 |
| 2026-10-09 | 1,227.50 | 1,239.00 | 1,199.00 | 1,199.00 | 1,179.89 | 2,097,870 |
| 2026-10-08 | 1,212.00 | 1,229.50 | 1,205.50 | 1,205.50 | 1,186.29 | 1,625,899 |
| 2026-10-07 | 1,232.50 | 1,240.00 | 1,217.70 | 1,222.00 | 1,202.53 | 1,253,687 |
| 2026-10-06 | 1,218.00 | 1,245.50 | 1,217.00 | 1,240.00 | 1,220.24 | 1,307,621 |
| 2026-10-05 | 1,242.00 | 1,248.50 | 1,201.00 | 1,212.50 | 1,193.18 | 1,325,251 |
| 2026-10-02 | 1,253.00 | 1,268.50 | 1,237.00 | 1,237.50 | 1,217.78 | 1,983,607 |
| 2026-10-01 | 1,299.00 | 1,299.00 | 1,247.50 | 1,248.00 | 1,228.11 | 2,408,251 |
| 2026-09-30 | 1,337.00 | 1,345.00 | 1,305.00 | 1,315.00 | 1,294.04 | 2,494,855 |
| 2026-09-29 | 1,325.00 | 1,362.50 | 1,311.00 | 1,329.50 | 1,308.31 | 4,682,822 |
| 2026-09-28 | 1,343.00 | 1,357.50 | 1,312.50 | 1,324.00 | 1,302.90 | 8,301,712 |
| 2026-09-25 | 1,158.50 | 1,166.50 | 1,148.50 | 1,154.50 | 1,136.10 | 661,997 |
| 2026-09-24 | 1,164.50 | 1,171.00 | 1,138.50 | 1,148.50 | 1,130.20 | 815,726 |
| 2026-09-23 | 1,195.00 | 1,203.50 | 1,166.00 | 1,167.00 | 1,148.40 | 1,702,825 |
| 2026-09-22 | 1,165.00 | 1,194.00 | 1,160.00 | 1,194.00 | 1,174.97 | 1,960,435 |
| 2026-09-21 | 1,163.00 | 1,168.50 | 1,129.00 | 1,168.50 | 1,149.88 | 1,183,093 |
Page 1 of 1 · 22 trading days
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.