PSN

Persimmon Historical Data - PSN

Stock Name Stock Symbol Market Stock Type
Persimmon Plc PSN London Ordinary Share
  Price Change Price Change % Stock Price Last Trade
62.50 5.32% 1,237.50 10:35:16
Open Price Low Price High Price Close Price Previous Close
1,186.00 1,182.00 1,238.50 1,237.50 1,175.00
more quote information »
Industry Sector
HOUSEHOLD GOODS & HOME CONSTRUCTION

PSN Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week1,375.001,432.501,161.501,247.982,948,374-137.50-10.0%
1 Month1,431.001,530.501,161.501,373.342,331,483-193.50-13.52%
3 Months1,762.001,913.501,161.501,548.091,531,958-524.50-29.77%
6 Months2,162.002,277.001,161.501,801.871,364,528-924.50-42.76%
1 Year2,686.002,930.001,161.502,089.751,177,205-1,448.50-53.93%
3 Years2,169.003,328.001,161.502,403.621,235,532-931.50-42.95%
5 Years2,620.003,328.001,161.502,381.801,287,015-1,382.50-52.77%

PSN 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Sep 30 2022 1,237.50 62.50 5.32% 1,186.00 1,238.50 1,182.00 2,301,320
Sep 29 2022 1,175.00 -75.00 -6.0% 1,243.00 1,243.00 1,161.50 2,767,378
Sep 28 2022 1,250.00 42.00 3.48% 1,187.00 1,250.00 1,168.00 3,882,652
Sep 27 2022 1,208.00 -52.50 -4.17% 1,275.50 1,288.00 1,203.00 2,724,326
Sep 26 2022 1,260.50 -89.50 -6.63% 1,320.00 1,328.00 1,255.00 2,732,844
Sep 23 2022 1,350.00 -25.50 -1.85% 1,375.00 1,432.50 1,334.50 2,634,670
Sep 22 2022 1,375.50 -24.50 -1.75% 1,372.50 1,400.50 1,368.00 1,125,755
Sep 21 2022 1,400.00 63.00 4.71% 1,371.00 1,420.00 1,352.00 2,198,978
Sep 20 2022 1,337.00 -93.00 -6.5% 1,438.00 1,439.50 1,320.50 3,022,685
Sep 16 2022 1,430.00 -22.00 -1.52% 1,434.00 1,456.00 1,428.50 8,786,815
Sep 15 2022 1,452.00 31.00 2.18% 1,424.50 1,468.00 1,420.00 1,588,886
Sep 14 2022 1,421.00 -39.00 -2.67% 1,455.00 1,466.00 1,416.00 1,060,413
Sep 13 2022 1,460.00 -59.50 -3.92% 1,517.00 1,521.00 1,460.00 1,290,553
Sep 12 2022 1,519.50 17.50 1.17% 1,489.50 1,530.50 1,483.00 1,540,602
Sep 09 2022 1,502.00 37.50 2.56% 1,468.00 1,502.00 1,466.00 1,085,603
Sep 08 2022 1,464.50 -5.50 -0.37% 1,479.50 1,498.50 1,452.00 879,488
Sep 07 2022 1,470.00 -27.00 -1.8% 1,478.50 1,506.00 1,458.00 2,368,775
Sep 06 2022 1,497.00 45.00 3.1% 1,450.50 1,522.00 1,448.00 1,991,812
Sep 05 2022 1,452.00 10.00 0.69% 1,429.50 1,459.00 1,416.50 1,167,787
Sep 02 2022 1,442.00 -28.00 -1.9% 1,431.00 1,447.00 1,398.00 1,448,150
See More Historical Prices »
Your Recent History
LSE
PSN
Persimmon
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

Log in to ADVFN
Register Now

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20221002 12:45:59