PSN

Persimmon Historical Data - PSN

PSN Historical Prices

Date Close Change Change (%) Open High Low Volume
Dec 08 2022 1,273.00 2.00 0.16% 1,264.50 1,275.00 1,244.50 1,149,155
Dec 07 2022 1,271.00 1.00 0.08% 1,261.00 1,276.00 1,244.50 1,209,371
Dec 06 2022 1,270.00 -6.50 -0.51% 1,277.00 1,281.50 1,253.50 731,678
Dec 05 2022 1,276.50 -19.00 -1.47% 1,250.00 1,293.00 1,245.00 1,357,643
Dec 02 2022 1,295.50 10.50 0.82% 1,286.50 1,309.50 1,275.00 884,162
Dec 01 2022 1,285.00 13.00 1.02% 1,309.50 1,316.50 1,280.00 832,826
Nov 30 2022 1,272.00 2.00 0.16% 1,283.00 1,295.00 1,264.00 1,702,598
Nov 29 2022 1,270.00 -9.50 -0.74% 1,293.50 1,300.50 1,263.00 874,193
Nov 28 2022 1,279.50 -49.00 -3.69% 1,281.50 1,308.00 1,273.50 1,071,382
Nov 25 2022 1,328.50 3.00 0.23% 1,294.00 1,328.50 1,279.00 1,035,046
Nov 24 2022 1,325.50 11.00 0.84% 1,323.50 1,348.50 1,320.50 949,058
Nov 23 2022 1,314.50 18.00 1.39% 1,298.00 1,314.50 1,277.00 859,177
Nov 22 2022 1,296.50 3.00 0.23% 1,293.50 1,307.50 1,279.50 904,942
Nov 21 2022 1,293.50 -6.00 -0.46% 1,299.50 1,307.50 1,283.00 1,281,696
Nov 18 2022 1,299.50 7.50 0.58% 1,290.50 1,321.00 1,286.50 821,575
Nov 17 2022 1,292.00 10.00 0.78% 1,286.00 1,301.00 1,277.50 894,935
Nov 16 2022 1,282.00 -40.50 -3.06% 1,320.00 1,321.50 1,261.00 1,385,235
Nov 15 2022 1,322.50 -12.50 -0.94% 1,339.00 1,345.00 1,306.00 1,528,096
Nov 14 2022 1,335.00 -24.00 -1.77% 1,365.00 1,365.00 1,323.00 1,387,952
Nov 11 2022 1,359.00 -19.00 -1.38% 1,384.00 1,391.50 1,349.00 1,299,375
Nov 10 2022 1,378.00 96.50 7.53% 1,266.50 1,378.00 1,248.50 1,928,920
Nov 09 2022 1,281.50 27.50 2.19% 1,235.50 1,283.50 1,235.50 1,374,476
Nov 08 2022 1,254.00 -69.00 -5.22% 1,240.00 1,265.50 1,200.00 2,976,394
Nov 07 2022 1,323.00 -7.00 -0.53% 1,320.00 1,357.50 1,304.50 1,143,314
Nov 04 2022 1,330.00 35.00 2.7% 1,308.00 1,334.00 1,284.00 1,609,890
Nov 03 2022 1,295.00 -26.00 -1.97% 1,299.00 1,311.00 1,277.50 1,399,420
Nov 02 2022 1,321.00 -1.00 -0.08% 1,325.50 1,325.50 1,295.00 887,247
Nov 01 2022 1,322.00 17.00 1.3% 1,318.50 1,338.00 1,310.50 819,885
Oct 31 2022 1,305.00 -7.00 -0.53% 1,304.50 1,313.00 1,290.00 1,833,173
Oct 28 2022 1,312.00 0.00 +0.00% 1,309.00 1,317.00 1,290.50 0.00
Oct 28 2022 1,312.00 -9.50 -0.72% 1,309.00 1,317.00 1,290.50 1,085,916
Oct 27 2022 1,321.50 -0.50 -0.04% 1,308.00 1,338.50 1,297.50 1,363,799
Oct 26 2022 1,322.00 19.50 1.5% 1,302.50 1,334.00 1,295.00 1,341,049
Oct 25 2022 1,302.50 29.50 2.32% 1,250.00 1,302.50 1,236.00 1,551,320
Oct 24 2022 1,273.00 54.50 4.47% 1,229.00 1,273.00 1,227.00 1,361,187
Oct 21 2022 1,218.50 -20.50 -1.65% 1,229.50 1,240.50 1,179.50 875,416
Oct 20 2022 1,239.00 6.00 0.49% 1,216.50 1,255.50 1,197.50 967,576
Oct 19 2022 1,233.00 -36.50 -2.88% 1,275.00 1,280.50 1,217.50 1,430,611
Oct 18 2022 1,269.50 0.00 0.0% 1,277.00 1,286.50 1,245.00 1,659,694
Oct 17 2022 1,269.50 58.50 4.83% 1,213.50 1,284.50 1,213.50 1,647,448
Oct 14 2022 1,211.00 14.50 1.21% 1,214.50 1,247.50 1,206.00 1,551,960
Oct 13 2022 1,196.50 58.00 5.09% 1,130.00 1,229.50 1,120.00 2,368,692
Oct 12 2022 1,138.50 -75.00 -6.18% 1,196.50 1,196.50 1,113.50 2,940,360
Oct 11 2022 1,213.50 -1.50 -0.12% 1,207.00 1,222.00 1,195.00 1,877,011
Oct 10 2022 1,215.00 -1.00 -0.08% 1,204.50 1,239.50 1,203.00 1,199,238
Oct 07 2022 1,216.00 -46.00 -3.65% 1,259.00 1,262.00 1,216.00 1,248,000
Oct 06 2022 1,262.00 -4.50 -0.36% 1,287.50 1,296.00 1,249.00 1,194,934
Oct 05 2022 1,266.50 -37.00 -2.84% 1,305.00 1,325.50 1,253.50 1,761,975
Oct 04 2022 1,303.50 26.50 2.08% 1,293.00 1,327.50 1,282.00 3,438,460
Oct 03 2022 1,277.00 39.50 3.19% 1,233.00 1,294.00 1,223.50 1,952,191
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 19 2022 1,430.00 0.00 +0.00% 1,434.00 1,456.00 1,428.50 0.00
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
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:20221209 05:24:30