PERSIMMON PLC ORD 10P - Price History
Monthly price history for PSN.L (PERSIMMON PLC ORD 10P)
| Date | Adjusted price | Real price |
|---|---|---|
| May 2024 | £14.70 | £14.70 |
| April 2024 | £13.04 | £13.04 |
| March 2024 | £13.16 | £13.16 |
| February 2024 | £13.64 | £13.64 |
| January 2024 | £14.63 | £14.63 |
| December 2023 | £13.89 | £13.89 |
| November 2023 | £12.52 | £12.52 |
| October 2023 | £10.16 | £10.16 |
| September 2023 | £10.57 | £10.78 |
| August 2023 | £10.46 | £10.66 |
| July 2023 | £11.37 | £11.59 |
| June 2023 | £10.06 | £10.26 |
| May 2023 | £11.79 | £12.02 |
| April 2023 | £12.89 | £13.14 |
| March 2023 | £11.74 | £12.56 |
| February 2023 | £13.58 | £14.52 |
| January 2023 | £13.20 | £14.12 |
| December 2022 | £11.38 | £12.17 |
| November 2022 | £11.89 | £12.72 |
| October 2022 | £12.20 | £13.05 |
| September 2022 | £11.57 | £12.38 |
| August 2022 | £13.80 | £14.76 |
| July 2022 | £17.62 | £18.84 |
| June 2022 | £17.42 | £18.63 |
| May 2022 | £19.34 | £21.77 |
| April 2022 | £18.65 | £21 |
| March 2022 | £19.10 | £21.51 |
| February 2022 | £20.28 | £24.13 |
| January 2022 | £20.12 | £23.94 |
| December 2021 | £24.01 | £28.56 |
| November 2021 | £23.01 | £27.37 |
| October 2021 | £22.87 | £27.21 |
| September 2021 | £22.43 | £26.68 |
| August 2021 | £24.71 | £29.40 |
| July 2021 | £24.41 | £29.04 |
| June 2021 | £23.96 | £29.58 |
| May 2021 | £25.59 | £31.60 |
| April 2021 | £25.37 | £31.32 |
| March 2021 | £23.81 | £29.40 |
| February 2021 | £20.13 | £25.90 |
| January 2021 | £19.83 | £25.51 |
| December 2020 | £21.51 | £27.67 |
| November 2020 | £20.65 | £26.56 |
| October 2020 | £17.71 | £23.36 |
| September 2020 | £18.75 | £24.73 |
| August 2020 | £19.86 | £26.20 |
| July 2020 | £17.94 | £24.02 |
| June 2020 | £17.07 | £22.86 |
| May 2020 | £16.35 | £22.93 |
| April 2020 | £15.72 | £22.05 |
| March 2020 | £13.66 | £19.16 |
| February 2020 | £19.39 | £28.39 |
| January 2020 | £20.85 | £30.53 |
| December 2019 | £18.41 | £26.95 |
| November 2019 | £17.47 | £25.58 |
| October 2019 | £15.55 | £22.77 |
| September 2019 | £14.82 | £21.70 |
| August 2019 | £12.99 | £19.02 |
| July 2019 | £13.72 | £20.09 |
| June 2019 | £13.64 | £19.97 |
| May 2019 | £12.71 | £19.67 |
| April 2019 | £14.45 | £22.36 |
| March 2019 | £14.02 | £21.70 |
| February 2019 | £14.92 | £24.33 |
| January 2019 | £14.56 | £23.75 |
| December 2018 | £11.83 | £19.30 |
| November 2018 | £11.65 | £19 |
| October 2018 | £14.06 | £22.94 |
| September 2018 | £14.50 | £23.65 |
| August 2018 | £14.92 | £24.33 |
| July 2018 | £15.22 | £24.82 |
| June 2018 | £15.53 | £25.33 |
| May 2018 | £16.68 | £28.32 |
| April 2018 | £15.99 | £27.15 |
| March 2018 | £14.90 | £25.30 |
| February 2018 | £14.60 | £26.01 |
| January 2018 | £14.04 | £25.02 |
| December 2017 | £15.36 | £27.38 |
| November 2017 | £14.25 | £25.40 |
| October 2017 | £15.72 | £28.02 |
| September 2017 | £14.49 | £25.82 |
| August 2017 | £14.92 | £26.59 |
| July 2017 | £14.05 | £25.04 |
| June 2017 | £12.58 | £22.42 |
| May 2017 | £13.15 | £24.55 |
| April 2017 | £12.48 | £23.30 |
| March 2017 | £11.22 | £20.94 |
| February 2017 | £10.91 | £20.61 |
| January 2017 | £10.21 | £19.29 |
| December 2016 | £9.40 | £17.76 |
| November 2016 | £9 | £17 |
| October 2016 | £8.97 | £16.94 |
| September 2016 | £9.61 | £18.15 |
| August 2016 | £9.66 | £18.24 |
| July 2016 | £8.93 | £16.87 |
| June 2016 | £7.66 | £14.47 |
| May 2016 | £11.13 | £21.02 |
| April 2016 | £10.52 | £19.87 |
| March 2016 | £11.04 | £20.85 |
| February 2016 | £10.97 | £21.84 |
| January 2016 | £10.22 | £20.36 |
| December 2015 | £10.18 | £20.27 |
| November 2015 | £9.62 | £19.15 |
| October 2015 | £10.01 | £19.94 |
| September 2015 | £10.08 | £20.08 |
| August 2015 | £10.56 | £21.03 |
| July 2015 | £10.28 | £20.47 |
| June 2015 | £9.92 | £19.75 |
| May 2015 | £9.85 | £19.62 |
| April 2015 | £8.54 | £17 |
| March 2015 | £8.35 | £16.63 |
| February 2015 | £7.91 | £16.70 |
| January 2015 | £7.14 | £15.07 |
| December 2014 | £7.07 | £14.94 |
| November 2014 | £6.87 | £14.51 |
| October 2014 | £6.56 | £13.85 |
| September 2014 | £5.98 | £12.63 |
| August 2014 | £5.93 | £12.53 |
| July 2014 | £5.62 | £11.86 |
| June 2014 | £5.71 | £12.05 |
| May 2014 | £5.35 | £12 |
| April 2014 | £5.25 | £11.77 |
| March 2014 | £5.38 | £12.07 |
| February 2014 | £5.78 | £12.97 |
| January 2014 | £5.25 | £11.78 |
| December 2013 | £4.95 | £11.11 |
| November 2013 | £4.64 | £10.40 |
| October 2013 | £5.06 | £11.34 |
| September 2013 | £4.34 | £9.74 |
| August 2013 | £4.39 | £9.86 |
| July 2013 | £4.94 | £11.08 |
| June 2013 | £4.72 | £10.59 |
| May 2013 | £4.88 | £10.94 |
| April 2013 | £4.32 | £9.69 |
| March 2013 | £3.67 | £8.95 |
| February 2013 | £3.13 | £7.65 |
| January 2013 | £2.89 | £7.05 |
| December 2012 | £2.74 | £6.70 |
| November 2012 | £2.75 | £6.71 |
| October 2012 | £2.73 | £6.66 |
| September 2012 | £2.60 | £6.35 |
| August 2012 | £2.39 | £5.84 |
| July 2012 | £2.11 | £5.15 |
| June 2012 | £2.09 | £5.10 |
| May 2012 | £1.95 | £4.76 |
| April 2012 | £2.13 | £5.26 |
| March 2012 | £2.17 | £5.36 |
| February 2012 | £2.29 | £5.66 |
| January 2012 | £1.78 | £4.41 |
| December 2011 | £1.59 | £3.94 |
| November 2011 | £1.67 | £4.13 |
| October 2011 | £1.67 | £4.17 |
| September 2011 | £1.53 | £3.81 |
| August 2011 | £1.52 | £3.80 |
| July 2011 | £1.55 | £3.87 |
| June 2011 | £1.62 | £4.04 |
| May 2011 | £1.60 | £4 |
| April 2011 | £1.60 | £4.04 |
| March 2011 | £1.48 | £3.73 |
| February 2011 | £1.56 | £3.94 |
| January 2011 | £1.36 | £3.42 |
| December 2010 | £1.38 | £3.49 |
| November 2010 | £1.12 | £2.84 |
| October 2010 | £1.12 | £2.86 |
| September 2010 | £1.31 | £3.34 |
| August 2010 | £1.19 | £3.04 |
| July 2010 | £1.16 | £2.96 |
| June 2010 | £1.15 | £2.93 |
| May 2010 | £1.34 | £3.42 |
| April 2010 | £1.56 | £3.99 |
| March 2010 | £1.53 | £3.90 |
| February 2010 | £1.28 | £3.27 |
| January 2010 | £1.42 | £3.62 |
| December 2009 | £1.54 | £3.93 |
| November 2009 | £1.36 | £3.46 |
| October 2009 | £1.32 | £3.38 |
| September 2009 | £1.50 | £3.82 |
| August 2009 | £1.62 | £4.12 |
| July 2009 | £1.48 | £3.77 |
| June 2009 | £1.15 | £2.93 |
| May 2009 | £1.19 | £3.05 |
| April 2009 | £1.26 | £3.20 |
| March 2009 | £1.13 | £2.89 |
| February 2009 | £1.13 | £2.88 |
| January 2009 | £0.95 | £2.42 |
| December 2008 | £0.75 | £1.92 |
| November 2008 | £0.69 | £1.81 |
| October 2008 | £0.96 | £2.51 |
| September 2008 | £1.27 | £3.33 |
| August 2008 | £1.18 | £3.13 |
| July 2008 | £0.91 | £2.42 |
| June 2008 | £1 | £2.65 |
| May 2008 | £1.52 | £4.03 |
| April 2008 | £1.83 | £4.85 |
| March 2008 | £2.41 | £6.41 |
| February 2008 | £2.20 | £6.17 |
| January 2008 | £2.30 | £6.46 |
| December 2007 | £2.38 | £6.70 |
| November 2007 | £2.20 | £6.69 |
| October 2007 | £2.89 | £8.78 |
| September 2007 | £2.65 | £8.07 |
| August 2007 | £3.18 | £9.69 |
| July 2007 | £3.14 | £9.72 |
| June 2007 | £3.13 | £9.70 |
| May 2007 | £3.69 | £11.44 |
| April 2007 | £3.64 | £11.28 |
| March 2007 | £3.80 | £11.77 |
| February 2007 | £3.66 | £11.69 |
| January 2007 | £3.64 | £11.60 |
| December 2006 | £3.86 | £12.78 |
| November 2006 | £3.69 | £12.22 |
| October 2006 | £3.38 | £11.18 |
| September 2006 | £3.38 | £11.20 |
| August 2006 | £3.15 | £10.42 |
| July 2006 | £3.19 | £10.72 |
| June 2006 | £3.08 | £10.33 |
| May 2006 | £2.99 | £10.05 |
| April 2006 | £3.27 | £10.97 |
| March 2006 | £3.31 | £11.12 |
| February 2006 | £3.43 | £11.69 |
| January 2006 | £3.08 | £10.52 |
| December 2005 | £3.09 | £10.53 |
| November 2005 | £2.71 | £9.25 |
| October 2005 | £2.12 | £7.22 |
| September 2005 | £2.11 | £7.18 |
| August 2005 | £2.03 | £6.94 |
| July 2005 | £1.93 | £6.70 |
| June 2005 | £1.88 | £6.54 |
| May 2005 | £1.80 | £6.26 |
| April 2005 | £1.63 | £5.66 |
| March 2005 | £1.82 | £6.33 |
| February 2005 | £1.82 | £6.51 |
| January 2005 | £1.69 | £6.02 |
| December 2004 | £1.62 | £5.79 |
| November 2004 | £1.45 | £5.18 |
| October 2004 | £1.45 | £5.17 |
| September 2004 | £1.55 | £5.54 |
| August 2004 | £1.55 | £5.61 |
| July 2004 | £1.35 | £4.89 |
| June 2004 | £1.46 | £5.29 |
| May 2004 | £1.39 | £5.04 |
| April 2004 | £1.51 | £5.49 |
| March 2004 | £1.59 | £5.79 |
| February 2004 | £1.29 | £4.78 |
| January 2004 | £1.20 | £4.46 |
| December 2003 | £1.21 | £4.50 |
| November 2003 | £1.05 | £3.90 |
| October 2003 | £1.05 | £3.89 |
| September 2003 | £1.21 | £4.50 |
| August 2003 | £1.27 | £4.79 |
| July 2003 | £1.16 | £4.38 |
| June 2003 | £1.06 | £3.99 |
| May 2003 | £1.03 | £3.89 |
| April 2003 | £0.93 | £3.49 |
| March 2003 | £0.84 | £3.15 |
| February 2003 | £0.95 | £3.69 |
| January 2003 | £0.88 | £3.41 |
| December 2002 | £0.92 | £3.57 |
| November 2002 | £0.89 | £3.47 |
| October 2002 | £0.90 | £3.48 |
| September 2002 | £0.96 | £3.71 |
| August 2002 | £0.97 | £3.82 |
| July 2002 | £0.82 | £3.24 |
| June 2002 | £0.85 | £3.34 |
| May 2002 | £0.94 | £3.68 |
| April 2002 | £0.98 | £3.85 |
| March 2002 | £0.90 | £3.54 |
| February 2002 | £0.89 | £3.57 |
| January 2002 | £0.81 | £3.25 |
| December 2001 | £0.80 | £3.22 |
| November 2001 | £0.67 | £2.68 |
| October 2001 | £0.64 | £2.56 |
| September 2001 | £0.63 | £2.53 |
| August 2001 | £0.79 | £3.23 |
| July 2001 | £0.68 | £2.77 |
| June 2001 | £0.67 | £2.75 |
| May 2001 | £0.68 | £2.79 |
| April 2001 | £0.75 | £3.05 |
| March 2001 | £0.67 | £2.74 |
| February 2001 | £0.65 | £2.75 |
| January 2001 | £0.56 | £2.35 |
| December 2000 | £0.48 | £2.04 |
| November 2000 | £0.47 | £2 |
| October 2000 | £0.45 | £1.88 |
| September 2000 | £0.40 | £1.68 |
| August 2000 | £0.41 | £1.77 |
| July 2000 | £0.41 | £1.78 |
| June 2000 | £0.37 | £1.60 |
| May 2000 | £0.37 | £1.60 |
| April 2000 | £0.39 | £1.67 |
| March 2000 | £0.38 | £1.63 |
| February 2000 | £0.32 | £1.45 |
| January 2000 | £0.38 | £1.74 |
| December 1999 | £0.44 | £2.01 |
| November 1999 | £0.46 | £2.09 |
| October 1999 | £0.38 | £1.72 |
| September 1999 | £0.41 | £1.85 |
| August 1999 | £0.48 | £2.22 |
| July 1999 | £0.45 | £2.09 |
| June 1999 | £0.46 | £2.13 |
| May 1999 | £0.44 | £2.04 |
| April 1999 | £0.48 | £2.21 |
| March 1999 | £0.43 | £1.97 |
| February 1999 | £0.38 | £1.80 |
| January 1999 | £0.32 | £1.52 |
| December 1998 | £0.28 | £1.36 |
| November 1998 | £0.30 | £1.44 |
| October 1998 | £0.30 | £1.45 |
| September 1998 | £0.28 | £1.35 |
| August 1998 | £0.24 | £1.17 |
| July 1998 | £0.30 | £1.47 |
| June 1998 | £0.34 | £1.67 |
| May 1998 | £0.41 | £2.01 |
| April 1998 | £0.42 | £2.04 |
| March 1998 | £0.38 | £1.88 |
| February 1998 | £0.40 | £2.04 |
| January 1998 | £0.32 | £1.61 |
| December 1997 | £0.31 | £1.58 |
| November 1997 | £0.35 | £1.79 |
| October 1997 | £0.35 | £1.78 |
| September 1997 | £0.38 | £1.91 |
| August 1997 | £0.38 | £1.94 |
| July 1997 | £0.35 | £1.79 |
| June 1997 | £0.37 | £1.90 |
| May 1997 | £0.38 | £1.97 |
| April 1997 | £0.40 | £2.05 |
| March 1997 | £0.38 | £1.97 |
| February 1997 | £0.40 | £2.14 |
| January 1997 | £0.41 | £2.17 |
| December 1996 | £0.34 | £1.80 |
| November 1996 | £0.32 | £1.72 |
| October 1996 | £0.33 | £1.75 |
| September 1996 | £0.33 | £1.75 |
| August 1996 | £0.33 | £1.79 |
| July 1996 | £0.31 | £1.70 |
| June 1996 | £0.36 | £1.92 |
| May 1996 | £0.36 | £1.93 |
| April 1996 | £0.37 | £1.98 |
| March 1996 | £0.33 | £1.76 |
| February 1996 | £0.28 | £1.55 |
| January 1996 | £0.26 | £1.57 |
| December 1995 | £0.29 | £1.71 |
| November 1995 | £0.26 | £1.52 |
| October 1995 | £0.23 | £1.36 |
| September 1995 | £0.24 | £1.40 |
| August 1995 | £0.24 | £1.47 |
| July 1995 | £0.29 | £1.76 |
| June 1995 | £0.26 | £1.59 |
| May 1995 | £0.29 | £1.78 |
| April 1995 | £0.28 | £1.71 |
| March 1995 | £0.27 | £1.61 |
| February 1995 | £0.23 | £1.42 |
| January 1995 | £0.23 | £1.45 |
| December 1994 | £0.27 | £1.69 |
| November 1994 | £0.27 | £1.73 |
| October 1994 | £0.28 | £1.75 |
| September 1994 | £0.30 | £1.89 |
| August 1994 | £0.34 | £2.19 |
| July 1994 | £0.33 | £2.08 |
| June 1994 | £0.31 | £2.01 |
| May 1994 | £0.33 | £2.14 |
| April 1994 | £0.38 | £2.42 |
| March 1994 | £0.38 | £2.42 |
| February 1994 | £0.44 | £2.91 |
| January 1994 | £0.43 | £2.87 |
| December 1993 | £0.40 | £2.61 |
| November 1993 | £0.35 | £2.33 |
| October 1993 | £0.37 | £2.46 |
| September 1993 | £0.37 | £2.44 |
| August 1993 | £0.36 | £2.38 |
| July 1993 | £0.33 | £2.23 |
| June 1993 | £0.60 | £2.33 |
| May 1993 | £0.62 | £2.41 |
| April 1993 | £0.64 | £2.46 |
| March 1993 | £0.53 | £2.03 |
| February 1993 | £0.49 | £1.95 |
| January 1993 | £0.49 | £1.95 |
| December 1992 | £0.48 | £1.92 |
| November 1992 | £0.40 | £1.61 |
| October 1992 | £0.40 | £1.59 |
| September 1992 | £0.41 | £1.63 |
| August 1992 | £0.38 | £1.50 |
| July 1992 | £0.42 | £1.65 |
| June 1992 | £0.59 | £2.33 |
| May 1992 | £0.69 | £2.73 |
| April 1992 | £0.67 | £2.66 |
| March 1992 | £0.56 | £2.24 |
| February 1992 | £0.63 | £2.49 |
| January 1992 | £0.60 | £2.40 |
| December 1991 | £0.51 | £2.01 |
| November 1991 | £0.57 | £2.25 |
| October 1991 | £0.58 | £2.31 |
| September 1991 | £0.66 | £2.62 |
| August 1991 | £0.61 | £2.41 |
| July 1991 | £0.63 | £2.48 |
| June 1991 | £0.59 | £2.34 |
| May 1991 | £0.55 | £2.17 |
| April 1991 | £0.56 | £2.23 |
| March 1991 | £0.59 | £2.34 |
| February 1991 | £0.48 | £1.90 |
| January 1991 | £0.42 | £1.66 |
| December 1990 | £0.42 | £1.67 |
| November 1990 | £0.40 | £1.60 |
| October 1990 | £0.41 | £1.64 |
| September 1990 | £0.34 | £1.34 |
| August 1990 | £0.32 | £1.28 |
| July 1990 | £0.38 | £1.50 |
| June 1990 | £0.37 | £1.47 |
| May 1990 | £0.33 | £1.30 |
| April 1990 | £0.28 | £1.11 |
| March 1990 | £0.34 | £1.35 |
| February 1990 | £0.32 | £1.27 |
| January 1990 | £0.32 | £1.27 |
| December 1989 | £0.30 | £1.18 |
| November 1989 | £0.28 | £1.11 |
| October 1989 | £0.28 | £1.11 |
| September 1989 | £0.32 | £1.27 |
| August 1989 | £0.32 | £1.26 |
| July 1989 | £0.30 | £1.21 |
| June 1989 | £0.32 | £1.26 |
| May 1989 | £0.31 | £1.23 |
| April 1989 | £0.34 | £1.35 |
| March 1989 | £0.37 | £1.49 |
| February 1989 | £0.37 | £1.49 |
| January 1989 | £0.35 | £1.38 |
| December 1988 | £0.29 | £1.16 |
| November 1988 | £0.29 | £1.17 |
| October 1988 | £0.35 | £1.39 |
| September 1988 | £0.34 | £1.36 |
| August 1988 | £0.32 | £1.26 |
| July 1988 | £0.36 | £1.43 |
PSN.L
Price: £14.70
52 week price:
Dividend Yield: 0.00%
5-year range yield:
Forward Dividend Yield: 2.72%
Payout Ratio: 5063.29%
Payout Ratio Range:
Dividend Per Share: 40.00 GBp
Earnings Per Share: 0.80 GBp
P/E Ratio: 13.79
Exchange: LSE
Sector: Consumer Cyclical
Industry: Residential Construction
Volume: 1.1 million
Market Capitalization: 4.5 billion
Average Dividend Frequency: 2
Years Paying Dividends: 15
DGR3: -11.93%
DGR5: -7.16%
DGR10: 10.58%