Mail

PSMMF - Persimmon Plc

Other OTC - Other OTC Delayed price. Currency in USD

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
02 Jun 2023	16.90	16.90	16.90	16.90	16.90	-
01 Jun 2023	16.90	16.90	16.90	16.90	16.90	-
31 May 2023	16.90	16.90	16.90	16.90	16.90	-
30 May 2023	16.90	16.90	16.90	16.90	16.90	-
26 May 2023	16.90	16.90	16.90	16.90	16.90	-
25 May 2023	16.90	16.90	16.90	16.90	16.90	11,800
24 May 2023	16.90	16.90	16.90	16.90	16.90	-
23 May 2023	16.90	16.90	16.90	16.90	16.90	-
22 May 2023	16.90	16.90	16.90	16.90	16.90	-
19 May 2023	16.90	16.90	16.90	16.90	16.90	-
18 May 2023	16.90	16.90	16.90	16.90	16.90	1,300
17 May 2023	16.90	16.90	16.90	16.90	16.90	-
16 May 2023	16.90	16.90	16.90	16.90	16.90	600
15 May 2023	16.90	16.90	16.90	16.90	16.90	-
12 May 2023	16.90	16.90	16.90	16.90	16.90	-
11 May 2023	16.90	16.90	16.90	16.90	16.90	-
10 May 2023	16.90	16.90	16.90	16.90	16.90	2,000
09 May 2023	15.34	15.34	15.34	15.34	15.34	-
08 May 2023	15.34	15.34	15.34	15.34	15.34	-
05 May 2023	15.34	15.34	15.34	15.34	15.34	-
04 May 2023	15.34	15.34	15.34	15.34	15.34	-
03 May 2023	15.34	15.34	15.34	15.34	15.34	-
02 May 2023	15.34	15.34	15.34	15.34	15.34	-
01 May 2023	15.34	15.34	15.34	15.34	15.34	-
28 Apr 2023	15.34	15.34	15.34	15.34	15.34	-
27 Apr 2023	15.34	15.34	15.34	15.34	15.34	-
26 Apr 2023	15.34	15.34	15.34	15.34	15.34	-
25 Apr 2023	15.34	15.34	15.34	15.34	15.34	-
24 Apr 2023	15.34	15.34	15.34	15.34	15.34	-
21 Apr 2023	15.34	15.34	15.34	15.34	15.34	-
20 Apr 2023	15.34	15.34	15.34	15.34	15.34	-
19 Apr 2023	15.34	15.34	15.34	15.34	15.34	-
18 Apr 2023	15.34	15.34	15.34	15.34	15.34	-
17 Apr 2023	15.34	15.34	15.34	15.34	15.34	-
14 Apr 2023	15.34	15.34	15.34	15.34	15.34	-
13 Apr 2023	15.34	15.34	15.34	15.34	15.34	-
13 Apr 2023	0.749 Dividend
12 Apr 2023	15.34	15.34	15.34	15.34	14.59	-
11 Apr 2023	15.34	15.34	15.34	15.34	14.59	3,200
10 Apr 2023	14.31	14.31	14.31	14.31	13.61	-
06 Apr 2023	14.31	14.31	14.31	14.31	13.61	-
05 Apr 2023	14.31	14.31	14.31	14.31	13.61	-
04 Apr 2023	14.31	14.31	14.31	14.31	13.61	-
03 Apr 2023	14.31	14.31	14.31	14.31	13.61	-
31 Mar 2023	14.31	14.31	14.31	14.31	13.61	-
30 Mar 2023	14.31	14.31	14.31	14.31	13.61	-
29 Mar 2023	14.31	14.31	14.31	14.31	13.61	-
28 Mar 2023	14.31	14.31	14.31	14.31	13.61	-
27 Mar 2023	14.31	14.31	14.31	14.31	13.61	-
24 Mar 2023	14.31	14.31	14.31	14.31	13.61	-
23 Mar 2023	14.31	14.31	14.31	14.31	13.61	-
22 Mar 2023	14.31	14.31	14.31	14.31	13.61	-
21 Mar 2023	14.31	14.31	14.31	14.31	13.61	-
20 Mar 2023	14.31	14.31	14.31	14.31	13.61	-
17 Mar 2023	14.31	14.31	14.31	14.31	13.61	-
16 Mar 2023	14.31	14.31	14.31	14.31	13.61	-
15 Mar 2023	14.60	14.60	14.31	14.31	13.61	5,000
14 Mar 2023	14.68	14.68	14.68	14.68	13.96	-
13 Mar 2023	14.68	14.68	14.68	14.68	13.96	100
10 Mar 2023	16.80	16.80	16.80	16.80	15.98	-
09 Mar 2023	16.80	16.80	16.80	16.80	15.98	-
08 Mar 2023	16.80	16.80	16.80	16.80	15.98	-
07 Mar 2023	16.80	16.80	16.80	16.80	15.98	-
06 Mar 2023	16.80	16.80	16.80	16.80	15.98	2,400
03 Mar 2023	16.80	16.80	16.80	16.80	15.98	-
02 Mar 2023	16.80	16.80	16.80	16.80	15.98	-
01 Mar 2023	16.80	16.80	16.80	16.80	15.98	-
28 Feb 2023	16.80	16.80	16.80	16.80	15.98	-
27 Feb 2023	16.80	16.80	16.80	16.80	15.98	2,000
24 Feb 2023	17.15	17.15	17.15	17.15	16.31	-
23 Feb 2023	17.15	17.15	17.15	17.15	16.31	-
22 Feb 2023	17.15	17.15	17.15	17.15	16.31	-
21 Feb 2023	17.15	17.15	17.15	17.15	16.31	-
17 Feb 2023	17.15	17.15	17.15	17.15	16.31	5,000
16 Feb 2023	17.72	17.72	17.72	17.72	16.85	-
15 Feb 2023	17.72	17.72	17.72	17.72	16.85	100
14 Feb 2023	18.19	18.19	18.19	18.19	17.30	-
13 Feb 2023	18.19	18.19	18.19	18.19	17.30	700
10 Feb 2023	18.19	18.19	18.19	18.19	17.30	-
09 Feb 2023	18.19	18.19	18.19	18.19	17.30	-
08 Feb 2023	18.19	18.19	18.19	18.19	17.30	2,000
07 Feb 2023	18.40	18.40	18.40	18.40	17.50	-
06 Feb 2023	18.40	18.40	18.40	18.40	17.50	-
03 Feb 2023	18.40	18.40	18.40	18.40	17.50	10,000
02 Feb 2023	17.80	17.80	17.80	17.80	16.93	-
01 Feb 2023	17.80	17.80	17.80	17.80	16.93	-
31 Jan 2023	17.80	17.80	17.80	17.80	16.93	-
30 Jan 2023	17.80	17.80	17.80	17.80	16.93	-
27 Jan 2023	17.80	17.80	17.80	17.80	16.93	-
26 Jan 2023	17.80	17.80	17.80	17.80	16.93	2,000
25 Jan 2023	17.53	17.53	17.53	17.53	16.67	-
24 Jan 2023	17.53	17.53	17.53	17.53	16.67	2,400
23 Jan 2023	18.00	18.00	18.00	18.00	17.12	1,700
20 Jan 2023	18.00	18.00	18.00	18.00	17.12	-
19 Jan 2023	18.00	18.00	18.00	18.00	17.12	-
18 Jan 2023	18.00	18.00	18.00	18.00	17.12	100
17 Jan 2023	15.47	15.47	15.47	15.47	14.71	-
13 Jan 2023	15.47	15.47	15.47	15.47	14.71	-
12 Jan 2023	15.47	15.47	15.47	15.47	14.71	-
11 Jan 2023	15.47	15.47	15.47	15.47	14.71	300
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...