Persimmon Plc (PSMMF)
Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
At close: 03:59PM EST
Time period:
04 Feb 2022 - 04 Feb 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 Feb 2023 | 18.40 | 18.40 | 18.40 | 18.40 | 18.40 | 10,000 |
| 02 Feb 2023 | 17.80 | 17.80 | 17.80 | 17.80 | 17.80 | - |
| 01 Feb 2023 | 17.80 | 17.80 | 17.80 | 17.80 | 17.80 | - |
| 31 Jan 2023 | 17.80 | 17.80 | 17.80 | 17.80 | 17.80 | - |
| 30 Jan 2023 | 17.80 | 17.80 | 17.80 | 17.80 | 17.80 | - |
| 27 Jan 2023 | 17.80 | 17.80 | 17.80 | 17.80 | 17.80 | - |
| 26 Jan 2023 | 17.80 | 17.80 | 17.80 | 17.80 | 17.80 | 2,000 |
| 25 Jan 2023 | 17.53 | 17.53 | 17.53 | 17.53 | 17.53 | - |
| 24 Jan 2023 | 17.53 | 17.53 | 17.53 | 17.53 | 17.53 | 2,400 |
| 23 Jan 2023 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | 1,700 |
| 20 Jan 2023 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | - |
| 19 Jan 2023 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | - |
| 18 Jan 2023 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | 100 |
| 17 Jan 2023 | 15.47 | 15.47 | 15.47 | 15.47 | 15.47 | - |
| 13 Jan 2023 | 15.47 | 15.47 | 15.47 | 15.47 | 15.47 | - |
| 12 Jan 2023 | 15.47 | 15.47 | 15.47 | 15.47 | 15.47 | - |
| 11 Jan 2023 | 15.47 | 15.47 | 15.47 | 15.47 | 15.47 | 300 |
| 10 Jan 2023 | 15.84 | 15.84 | 15.84 | 15.84 | 15.84 | - |
| 09 Jan 2023 | 15.84 | 15.84 | 15.84 | 15.84 | 15.84 | - |
| 06 Jan 2023 | 15.84 | 15.84 | 15.84 | 15.84 | 15.84 | 200 |
| 05 Jan 2023 | 14.38 | 14.38 | 14.38 | 14.38 | 14.38 | - |
| 04 Jan 2023 | 14.38 | 14.38 | 14.38 | 14.38 | 14.38 | - |
| 03 Jan 2023 | 14.38 | 14.38 | 14.38 | 14.38 | 14.38 | - |
| 30 Dec 2022 | 14.38 | 14.38 | 14.38 | 14.38 | 14.38 | - |
| 29 Dec 2022 | 14.38 | 14.38 | 14.38 | 14.38 | 14.38 | - |
| 28 Dec 2022 | 14.38 | 14.38 | 14.38 | 14.38 | 14.38 | - |
| 27 Dec 2022 | 14.38 | 14.38 | 14.38 | 14.38 | 14.38 | - |
| 23 Dec 2022 | 14.38 | 14.38 | 14.38 | 14.38 | 14.38 | - |
| 22 Dec 2022 | 14.38 | 14.38 | 14.38 | 14.38 | 14.38 | 2,400 |
| 21 Dec 2022 | 14.38 | 14.38 | 14.38 | 14.38 | 14.38 | 300 |
| 20 Dec 2022 | 15.21 | 15.21 | 15.21 | 15.21 | 15.21 | - |
| 19 Dec 2022 | 15.21 | 15.21 | 15.21 | 15.21 | 15.21 | - |
| 16 Dec 2022 | 15.21 | 15.21 | 15.21 | 15.21 | 15.21 | - |
| 15 Dec 2022 | 15.21 | 15.21 | 15.21 | 15.21 | 15.21 | - |
| 14 Dec 2022 | 15.21 | 15.21 | 15.21 | 15.21 | 15.21 | 4,400 |
| 13 Dec 2022 | 15.21 | 15.21 | 15.21 | 15.21 | 15.21 | - |
| 12 Dec 2022 | 15.21 | 15.21 | 15.21 | 15.21 | 15.21 | - |
| 09 Dec 2022 | 15.21 | 15.21 | 15.21 | 15.21 | 15.21 | - |
| 08 Dec 2022 | 15.21 | 15.21 | 15.21 | 15.21 | 15.21 | - |
| 07 Dec 2022 | 15.21 | 15.21 | 15.21 | 15.21 | 15.21 | 100 |
| 06 Dec 2022 | 15.21 | 15.21 | 15.21 | 15.21 | 15.21 | - |
| 05 Dec 2022 | 15.21 | 15.21 | 15.21 | 15.21 | 15.21 | - |
| 02 Dec 2022 | 15.21 | 15.21 | 15.21 | 15.21 | 15.21 | - |
| 01 Dec 2022 | 15.21 | 15.21 | 15.21 | 15.21 | 15.21 | - |
| 30 Nov 2022 | 15.24 | 15.24 | 15.21 | 15.21 | 15.21 | 2,100 |
| 29 Nov 2022 | 15.22 | 15.22 | 15.22 | 15.22 | 15.22 | 2,500 |
| 28 Nov 2022 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | 2,500 |
| 25 Nov 2022 | 15.05 | 15.05 | 15.05 | 15.05 | 15.05 | - |
| 23 Nov 2022 | 15.05 | 15.05 | 15.05 | 15.05 | 15.05 | - |
| 22 Nov 2022 | 15.05 | 15.05 | 15.05 | 15.05 | 15.05 | - |
| 21 Nov 2022 | 15.05 | 15.05 | 15.05 | 15.05 | 15.05 | - |
| 18 Nov 2022 | 15.05 | 15.05 | 15.05 | 15.05 | 15.05 | 5,000 |
| 17 Nov 2022 | 15.05 | 15.05 | 15.05 | 15.05 | 15.05 | 7,000 |
| 16 Nov 2022 | 15.05 | 15.05 | 15.05 | 15.05 | 15.05 | 1,300 |
| 15 Nov 2022 | 15.03 | 15.03 | 15.03 | 15.03 | 15.03 | - |
| 14 Nov 2022 | 15.03 | 15.03 | 15.03 | 15.03 | 15.03 | - |
| 11 Nov 2022 | 15.03 | 15.03 | 15.03 | 15.03 | 15.03 | - |
| 10 Nov 2022 | 15.03 | 15.03 | 15.03 | 15.03 | 15.03 | - |
| 09 Nov 2022 | 15.03 | 15.03 | 15.03 | 15.03 | 15.03 | - |
| 08 Nov 2022 | 15.03 | 15.03 | 15.03 | 15.03 | 15.03 | - |
| 07 Nov 2022 | 15.03 | 15.03 | 15.03 | 15.03 | 15.03 | - |
| 04 Nov 2022 | 15.03 | 15.03 | 15.03 | 15.03 | 15.03 | - |
| 03 Nov 2022 | 15.03 | 15.03 | 15.03 | 15.03 | 15.03 | - |
| 02 Nov 2022 | 15.03 | 15.03 | 15.03 | 15.03 | 15.03 | - |
| 01 Nov 2022 | 15.03 | 15.03 | 15.03 | 15.03 | 15.03 | - |
| 31 Oct 2022 | 15.03 | 15.03 | 15.03 | 15.03 | 15.03 | 3,000 |
| 28 Oct 2022 | 14.49 | 14.49 | 14.49 | 14.49 | 14.49 | 300 |
| 27 Oct 2022 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | 400 |
| 26 Oct 2022 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | - |
| 25 Oct 2022 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | - |
| 24 Oct 2022 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | - |
| 21 Oct 2022 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | - |
| 20 Oct 2022 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | - |
| 19 Oct 2022 | 13.70 | 14.00 | 13.70 | 14.00 | 14.00 | 800 |
| 18 Oct 2022 | 12.35 | 12.35 | 12.35 | 12.35 | 12.35 | 4,400 |
| 17 Oct 2022 | 12.35 | 12.35 | 12.35 | 12.35 | 12.35 | 4,800 |
| 14 Oct 2022 | 12.35 | 12.35 | 12.35 | 12.35 | 12.35 | 11,800 |
| 13 Oct 2022 | 12.35 | 12.35 | 12.35 | 12.35 | 12.35 | 4,300 |
| 12 Oct 2022 | 12.70 | 12.70 | 12.35 | 12.35 | 12.35 | 11,500 |
| 11 Oct 2022 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | 21,700 |
| 10 Oct 2022 | 12.92 | 12.92 | 12.80 | 12.80 | 12.80 | 2,100 |
| 07 Oct 2022 | 14.09 | 14.09 | 14.09 | 14.09 | 14.09 | 1,600 |
| 06 Oct 2022 | 13.75 | 13.75 | 13.75 | 13.75 | 13.75 | - |
| 05 Oct 2022 | 13.75 | 13.75 | 13.75 | 13.75 | 13.75 | - |
| 04 Oct 2022 | 13.75 | 13.75 | 13.75 | 13.75 | 13.75 | - |
| 03 Oct 2022 | 13.75 | 13.75 | 13.75 | 13.75 | 13.75 | - |
| 30 Sept 2022 | 13.75 | 13.75 | 13.75 | 13.75 | 13.75 | 1,800 |
| 29 Sept 2022 | 14.11 | 14.11 | 14.11 | 14.11 | 14.11 | - |
| 28 Sept 2022 | 14.11 | 14.11 | 14.11 | 14.11 | 14.11 | 1,700 |
| 27 Sept 2022 | 14.11 | 14.11 | 14.11 | 14.11 | 14.11 | 400 |
| 26 Sept 2022 | 13.96 | 14.11 | 13.81 | 14.11 | 14.11 | 6,100 |
| 23 Sept 2022 | 15.47 | 15.47 | 13.84 | 13.84 | 13.84 | 2,300 |
| 22 Sept 2022 | 15.40 | 15.40 | 15.40 | 15.40 | 15.40 | 300 |
| 21 Sept 2022 | 14.97 | 14.97 | 14.97 | 14.97 | 14.97 | 15,400 |
| 20 Sept 2022 | 15.38 | 15.38 | 15.38 | 15.38 | 15.38 | - |
| 19 Sept 2022 | 16.80 | 16.80 | 15.38 | 15.38 | 15.38 | 500 |
| 16 Sept 2022 | 17.26 | 17.26 | 17.26 | 17.26 | 17.26 | 100 |
| 15 Sept 2022 | 17.26 | 17.26 | 17.26 | 17.26 | 17.26 | 300 |
| 14 Sept 2022 | 17.16 | 17.16 | 15.60 | 15.60 | 15.60 | 1,100 |
| 13 Sept 2022 | 16.48 | 16.48 | 16.48 | 16.48 | 16.48 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.
