Persimmon Plc (PSMMF)

Other OTC - Other OTC Delayed price. Currency in USD

Add to watchlist

34.15

-1.29

(-3.64%)

At close: 10:22AM EST

Show:

Historical prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj. close**	Volume
21 Jan 2022	34.80	34.80	34.15	34.15	34.15	700
20 Jan 2022	35.30	35.84	35.30	35.44	35.44	3,300
19 Jan 2022	35.67	35.74	35.67	35.72	35.72	700
18 Jan 2022	35.30	35.30	34.90	34.90	34.90	1,500
14 Jan 2022	36.68	36.68	36.59	36.59	36.59	600
13 Jan 2022	35.34	35.34	35.34	35.34	35.34	-
12 Jan 2022	35.34	35.34	35.34	35.34	35.34	100
11 Jan 2022	38.03	38.11	38.03	38.11	38.11	1,100
10 Jan 2022	37.01	37.65	36.52	36.52	36.52	900
07 Jan 2022	36.85	39.37	36.85	39.37	39.37	400
06 Jan 2022	39.73	39.73	39.73	39.73	39.73	300
05 Jan 2022	38.91	40.76	38.23	38.23	38.23	8,300
04 Jan 2022	40.79	40.79	40.79	40.79	40.79	200
03 Jan 2022	40.12	40.12	40.05	40.05	40.05	500
31 Dec 2021	40.26	40.26	37.09	37.09	37.09	400
30 Dec 2021	39.74	39.74	39.74	39.74	39.74	-
29 Dec 2021	39.74	39.74	39.74	39.74	39.74	-
28 Dec 2021	39.74	39.74	39.74	39.74	39.74	-
27 Dec 2021	39.56	39.74	39.54	39.74	39.74	500
23 Dec 2021	36.73	39.51	36.73	36.73	36.73	800
22 Dec 2021	36.11	36.15	36.03	36.15	36.15	3,200
21 Dec 2021	37.79	37.87	35.54	35.54	35.54	1,300
20 Dec 2021	34.22	34.22	34.22	34.22	34.22	400
17 Dec 2021	37.77	37.77	37.77	37.77	37.77	-
16 Dec 2021	35.79	37.77	35.79	37.77	37.77	600
15 Dec 2021	38.06	38.06	38.06	38.06	38.06	200
14 Dec 2021	36.03	36.82	36.03	36.82	36.82	4,900
13 Dec 2021	38.33	38.84	38.33	38.84	38.84	4,700
10 Dec 2021	36.57	36.57	36.57	36.57	36.57	200
09 Dec 2021	36.58	36.58	36.58	36.58	36.58	-
08 Dec 2021	36.58	36.58	36.58	36.58	36.58	300
07 Dec 2021	36.77	36.77	36.77	36.77	36.77	3,800
06 Dec 2021	36.74	37.91	35.66	37.91	37.91	5,400
03 Dec 2021	36.52	38.12	36.52	37.17	37.17	1,800
02 Dec 2021	37.76	37.76	37.76	37.76	37.76	100
01 Dec 2021	37.74	37.74	35.97	35.97	35.97	21,100
30 Nov 2021	37.24	37.24	37.24	37.24	37.24	-
29 Nov 2021	37.24	37.24	37.24	37.24	37.24	-
26 Nov 2021	38.34	38.34	37.24	37.24	37.24	700
24 Nov 2021	36.65	36.65	36.65	36.65	36.65	500
23 Nov 2021	36.65	36.65	36.65	36.65	36.65	200
22 Nov 2021	36.78	37.98	36.78	37.98	37.98	300
19 Nov 2021	36.94	36.94	36.86	36.86	36.86	700
18 Nov 2021	38.71	38.71	38.40	38.40	38.40	300
17 Nov 2021	36.77	36.77	36.77	36.77	36.77	-
16 Nov 2021	36.81	36.81	36.77	36.77	36.77	6,500
15 Nov 2021	37.24	37.24	35.33	35.33	35.33	1,000
12 Nov 2021	35.88	35.88	35.88	35.88	35.88	500
11 Nov 2021	35.92	37.09	35.84	37.09	37.09	3,600
10 Nov 2021	35.82	35.82	35.82	35.82	35.82	800
09 Nov 2021	37.44	37.44	37.44	37.44	37.44	-
08 Nov 2021	37.36	37.44	37.36	37.44	37.44	1,700
05 Nov 2021	35.52	35.52	35.52	35.52	35.52	400
04 Nov 2021	37.36	37.36	37.36	37.36	37.36	100
03 Nov 2021	35.56	36.76	35.56	36.76	36.76	500
02 Nov 2021	35.81	35.81	35.81	35.81	35.81	300
01 Nov 2021	35.86	35.86	35.86	35.86	35.86	200
29 Oct 2021	37.53	37.53	37.53	37.53	37.53	-
28 Oct 2021	36.66	37.53	36.66	37.53	37.53	400
27 Oct 2021	37.65	37.65	37.65	37.65	37.65	200
26 Oct 2021	37.89	37.98	37.89	37.98	37.98	400
25 Oct 2021	35.32	35.35	35.32	35.35	35.35	1,100
22 Oct 2021	35.32	35.32	35.32	35.32	35.32	-
21 Oct 2021	35.32	35.32	35.32	35.32	35.32	100
20 Oct 2021	36.56	36.56	36.56	36.56	36.56	700
19 Oct 2021	37.48	37.48	37.48	37.48	37.48	200
18 Oct 2021	37.79	37.79	37.79	37.79	37.79	-
15 Oct 2021	37.79	37.79	37.79	37.79	37.79	200
14 Oct 2021	35.65	35.65	35.65	35.65	35.65	-
13 Oct 2021	35.67	35.67	35.65	35.65	35.65	6,400
12 Oct 2021	36.12	36.12	36.12	36.12	36.12	-
11 Oct 2021	36.12	36.12	36.12	36.12	36.12	-
08 Oct 2021	36.12	36.12	36.12	36.12	36.12	-
07 Oct 2021	36.01	36.12	36.01	36.12	36.12	500
06 Oct 2021	32.76	32.76	32.67	32.67	32.67	1,600
05 Oct 2021	33.78	33.78	33.78	33.78	33.78	-
04 Oct 2021	36.77	36.77	33.78	33.78	33.78	600
01 Oct 2021	36.77	36.90	35.33	36.90	36.90	12,900
30 Sept 2021	34.40	34.40	34.40	34.40	34.40	200
29 Sept 2021	34.40	34.40	34.40	34.40	34.40	-
28 Sept 2021	34.48	34.48	34.40	34.40	34.40	1,000
27 Sept 2021	38.87	38.96	38.87	38.96	38.96	300
24 Sept 2021	39.39	39.39	39.39	39.39	39.39	200
23 Sept 2021	38.49	38.49	38.49	38.49	38.49	-
22 Sept 2021	38.49	38.49	38.49	38.49	38.49	-
21 Sept 2021	38.49	38.49	38.49	38.49	38.49	-
20 Sept 2021	38.49	38.49	38.49	38.49	38.49	-
17 Sept 2021	38.93	38.97	38.49	38.49	38.49	1,400
16 Sept 2021	39.22	39.22	39.22	39.22	39.22	200
15 Sept 2021	37.03	37.03	37.03	37.03	37.03	-
14 Sept 2021	37.03	37.03	37.03	37.03	37.03	5,200
13 Sept 2021	40.00	40.00	39.83	39.83	39.83	800
10 Sept 2021	39.02	39.02	39.02	39.02	39.02	-
09 Sept 2021	39.02	39.02	39.02	39.02	39.02	100
08 Sept 2021	40.93	40.93	40.93	40.93	40.93	-
07 Sept 2021	40.93	40.93	40.93	40.93	40.93	-
03 Sept 2021	40.92	40.93	40.92	40.93	40.93	300
02 Sept 2021	41.13	41.13	38.44	38.44	38.44	300
01 Sept 2021	41.90	41.90	39.13	39.13	39.13	500
31 Aug 2021	41.72	41.72	41.72	41.72	41.72	-
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

FTSE 1007,494.13-90.88(-1.20%)

FTSE 25022,263.24-451.74(-1.99%)

AIM1,132.08-24.37(-2.11%)

GBP/EUR1.1942-0.0077(-0.64%)

GBP/USD1.3555-0.0045(-0.33%)

BTC-GBP26,250.25-1,869.91(-6.65%)

Persimmon Plc (PSMMF)

FTSE 100
7,494.13
-90.88(-1.20%)

FTSE 250
22,263.24
-451.74(-1.99%)

AIM
1,132.08
-24.37(-2.11%)

GBP/EUR
1.1942
-0.0077(-0.64%)

GBP/USD
1.3555
-0.0045(-0.33%)

BTC-GBP
26,250.25
-1,869.91(-6.65%)