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 |
| 2026-09-18 | 1,178.50 | 1,188.00 | 1,151.44 | 1,151.50 | 1,133.15 | 12,218,206 |
| 2026-09-17 | 1,160.00 | 1,185.50 | 1,148.50 | 1,173.00 | 1,154.31 | 1,736,827 |
| 2026-09-16 | 1,104.00 | 1,171.00 | 1,104.00 | 1,162.00 | 1,143.48 | 1,970,337 |
| 2026-09-15 | 1,085.00 | 1,115.00 | 1,079.00 | 1,098.50 | 1,080.99 | 1,781,765 |
| 2026-09-14 | 1,108.00 | 1,114.50 | 1,077.50 | 1,084.50 | 1,067.22 | 1,880,278 |
| 2026-09-11 | 1,099.50 | 1,116.00 | 1,092.00 | 1,107.00 | 1,089.36 | 1,523,011 |
| 2026-09-10 | 1,140.00 | 1,140.00 | 1,100.50 | 1,101.50 | 1,083.95 | 1,614,046 |
| 2026-09-09 | 1,117.50 | 1,127.50 | 1,105.80 | 1,114.00 | 1,096.25 | 965,426 |
| 2026-09-08 | 1,126.00 | 1,137.50 | 1,110.00 | 1,128.00 | 1,110.02 | 1,796,005 |
| 2026-09-07 | 1,138.50 | 1,145.50 | 1,130.50 | 1,130.50 | 1,112.48 | 476,769 |
| 2026-09-04 | 1,139.00 | 1,163.01 | 1,129.00 | 1,145.00 | 1,126.75 | 1,397,833 |
| 2026-09-03 | 1,143.00 | 1,146.50 | 1,113.50 | 1,146.50 | 1,128.23 | 2,539,583 |
| 2026-09-02 | 1,144.50 | 1,156.00 | 1,131.00 | 1,138.00 | 1,119.86 | 1,372,187 |
| 2026-09-01 | 1,166.50 | 1,175.50 | 1,134.00 | 1,150.00 | 1,131.67 | 4,119,547 |
| 2026-08-28 | 1,186.00 | 1,189.50 | 1,171.50 | 1,178.50 | 1,159.72 | 1,309,867 |
| 2026-08-27 | 1,203.50 | 1,213.00 | 1,182.00 | 1,182.00 | 1,163.16 | 1,543,280 |
| 2026-08-26 | 1,193.50 | 1,211.95 | 1,188.50 | 1,205.50 | 1,186.29 | 1,743,297 |
| 2026-08-25 | 1,166.50 | 1,196.50 | 1,166.00 | 1,184.00 | 1,165.13 | 1,319,834 |
| 2026-08-24 | 1,154.00 | 1,162.00 | 1,141.50 | 1,160.50 | 1,142.01 | 852,532 |
| 2026-08-21 | 1,142.00 | 1,154.50 | 1,142.00 | 1,151.50 | 1,133.15 | 1,315,770 |
| 2026-08-20 | 1,161.00 | 1,164.39 | 1,139.89 | 1,143.50 | 1,125.28 | 979,076 |
| 2026-08-19 | 1,157.50 | 1,165.50 | 1,136.50 | 1,161.50 | 1,142.99 | 2,315,477 |
| 2026-08-18 | 1,157.00 | 1,169.00 | 1,145.43 | 1,156.50 | 1,138.07 | 2,108,390 |
| 2026-08-17 | 1,186.00 | 1,193.00 | 1,166.00 | 1,167.00 | 1,148.40 | 1,274,673 |
| 2026-08-14 | 1,201.00 | 1,207.00 | 1,181.50 | 1,187.00 | 1,168.08 | 1,719,681 |
| 2026-08-13 | 1,180.00 | 1,206.50 | 1,164.00 | 1,195.50 | 1,176.45 | 2,106,358 |
| 2026-08-12 | 1,162.00 | 1,196.00 | 1,157.00 | 1,169.50 | 1,150.86 | 1,962,251 |
| 2026-08-11 | 1,141.00 | 1,163.00 | 1,129.98 | 1,163.00 | 1,144.47 | 1,898,730 |
| 2026-08-10 | 1,181.00 | 1,184.00 | 1,133.00 | 1,143.50 | 1,125.28 | 2,284,624 |
| 2026-08-07 | 1,151.00 | 1,172.50 | 1,133.00 | 1,166.50 | 1,147.91 | 2,315,097 |
| 2026-08-06 | 1,140.00 | 1,172.00 | 1,125.93 | 1,155.50 | 1,137.09 | 2,986,796 |
| 2026-08-05 | 1,145.50 | 1,150.00 | 1,123.00 | 1,123.00 | 1,105.10 | 3,070,486 |
| 2026-08-04 | 1,128.50 | 1,147.50 | 1,103.50 | 1,143.50 | 1,125.28 | 3,534,412 |
| 2026-08-03 | 1,126.50 | 1,179.00 | 1,126.00 | 1,131.00 | 1,112.98 | 3,116,869 |
| 2026-07-31 | 1,116.50 | 1,126.00 | 1,095.50 | 1,107.00 | 1,089.36 | 2,102,283 |
| 2026-07-30 | 1,099.50 | 1,132.50 | 1,095.00 | 1,111.00 | 1,093.29 | 1,211,787 |
| 2026-07-29 | 1,109.00 | 1,116.50 | 1,096.50 | 1,102.50 | 1,084.93 | 1,246,970 |
| 2026-07-28 | 1,116.50 | 1,123.50 | 1,096.50 | 1,109.50 | 1,091.82 | 1,854,380 |
Page 1 of 22 · 1,266 trading daysOlder →
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.