UK markets open in 4 hours 52 minutes

Persimmon Plc (OHP.F)

Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
15.05-0.35 (-2.24%)
At close: 05:17PM CEST
Time period:
25 Apr 2023 - 25 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
24 Apr 202415.3515.4015.0515.0515.052,000
23 Apr 202415.1015.4015.0215.4015.40-
22 Apr 202414.6615.3614.6615.2715.27-
19 Apr 202414.5714.9014.5714.9014.90-
18 Apr 202414.5815.0114.5815.0115.01-
17 Apr 202414.5714.9314.5714.8014.80-
16 Apr 202414.7014.9814.6614.8814.88-
15 Apr 202414.6515.1914.6515.1315.13-
12 Apr 202414.6115.2314.6114.8914.89-
11 Apr 202414.3614.8514.3514.6914.69-
10 Apr 202414.4315.1414.4314.6514.65-
09 Apr 202414.6214.9414.4014.4014.402,000
08 Apr 202414.6014.9614.5814.9214.92-
05 Apr 202414.6214.8414.6114.8414.84-
04 Apr 202414.6315.0514.6315.0515.05-
03 Apr 202414.4514.8814.4514.8814.88-
02 Apr 202415.1015.2014.9714.9814.98-
28 Mar 202414.9115.3414.9015.3415.34-
27 Mar 202414.7915.1614.7915.1515.15-
26 Mar 202414.8815.1014.8615.0715.07-
25 Mar 202415.2815.3515.1115.1415.1483
22 Mar 202415.2515.6115.2415.5615.56-
21 Mar 202415.0215.5615.0215.5415.54-
20 Mar 202414.4015.1414.4015.1415.14-
19 Mar 202414.7714.9614.7714.8914.89170
18 Mar 202414.6015.2014.6015.0315.03-
15 Mar 202414.8115.0514.8114.8714.87-
14 Mar 202414.9115.2914.6614.9814.981,116
13 Mar 202415.0915.4815.0915.1915.19-
12 Mar 202415.8515.8515.4015.6315.63-
11 Mar 202415.6516.0515.6416.0116.01-
08 Mar 202415.9015.9715.8115.9715.97-
07 Mar 202415.6416.4515.6116.0716.07230
06 Mar 202415.8216.3315.8215.8915.89-
05 Mar 202415.8516.1815.8516.1016.10-
04 Mar 202415.8616.2815.8616.2516.25-
01 Mar 202415.7316.3415.7316.0916.0920
29 Feb 202415.2215.9015.1315.9015.90-
28 Feb 202415.6915.7715.5615.5615.56-
27 Feb 202415.9016.0715.4715.4715.47-
26 Feb 202416.0016.1515.9616.1516.15-
23 Feb 202416.2816.5616.2816.4916.49-
22 Feb 202416.3616.5216.3516.4516.45-
21 Feb 202416.3416.6516.3416.5016.50-
20 Feb 202416.1916.7616.1916.6116.61-
19 Feb 202416.3216.6616.3216.4516.45-
16 Feb 202416.4516.6916.4516.5516.55-
15 Feb 202416.2616.6616.2516.6016.60-
14 Feb 202415.5916.5715.5916.4716.47-
13 Feb 202416.2516.4915.8715.9415.94-
12 Feb 202416.1616.5016.1616.5016.50-
09 Feb 202415.7616.3615.7616.3616.36200
08 Feb 202416.3516.8316.0816.0816.08-
07 Feb 202416.3416.8816.3416.7516.75-
06 Feb 202416.2316.6416.2316.5916.59-
05 Feb 202416.7016.9516.3916.4216.42-
02 Feb 202416.7517.1516.7416.9516.95-
01 Feb 202416.7417.2816.7316.9216.9220
31 Jan 202416.5617.1316.5617.1017.10-
30 Jan 202416.7316.7516.6116.7516.75-
29 Jan 202417.0017.1516.9416.9516.95-
26 Jan 202416.6017.2416.6017.2417.24-
25 Jan 202416.7017.0716.7017.0717.07-
24 Jan 202416.9316.9916.8716.9616.96-
23 Jan 202417.1717.5817.0817.0817.08315
22 Jan 202416.6017.3416.6017.3417.34-
19 Jan 202416.4516.9116.4516.9116.91-
18 Jan 202416.1416.5916.1316.5916.59-
17 Jan 202416.6316.7116.3416.3416.3420
16 Jan 202416.4117.0416.3816.9716.97-
15 Jan 202416.4116.7316.4116.7316.73-
12 Jan 202416.5217.3016.5216.5616.56100
11 Jan 202416.7516.7516.7516.7516.75-
10 Jan 202415.9316.9815.9316.8016.8050
09 Jan 202416.4216.7816.4216.7816.78250
08 Jan 202415.8515.8515.8515.8515.85-
05 Jan 202415.8116.1615.8116.1616.16-
04 Jan 202415.4816.1315.4816.1316.13-
03 Jan 202415.4816.0615.4816.0616.06300
02 Jan 202415.6916.0615.6915.7815.78-
29 Dec 202315.6415.6415.6415.6415.64-
28 Dec 202315.7315.7315.7315.7315.73-
27 Dec 202315.4815.9215.4815.8515.85-
22 Dec 202315.6515.8515.6515.8015.80240
21 Dec 202315.7515.9715.7515.7715.77110
20 Dec 202315.4516.1515.4516.1516.15100
19 Dec 202315.3515.8615.3515.8615.86-
18 Dec 202315.4815.4815.4815.4815.48-
15 Dec 202315.5615.9415.5615.8415.84-
14 Dec 202314.8315.9614.8215.6615.66255
13 Dec 202314.3915.1114.3914.9714.97-
12 Dec 202315.0515.3515.0015.0015.00-
11 Dec 202314.9515.2314.9515.2215.22-
08 Dec 202314.9315.2714.9315.1915.19-
07 Dec 202314.7115.1914.7115.1915.1983
06 Dec 202314.5915.1114.5915.1115.11-
05 Dec 202314.6314.9914.6314.8514.85-
04 Dec 202315.1915.1914.5714.9014.9020
01 Dec 202314.3914.8514.3914.8514.85-
30 Nov 202314.2714.5614.2714.5614.56-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...