UK markets closed

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
DateOpenHighLowClose*Adj. close**Volume
21 Jan 202234.8034.8034.1534.1534.15700
20 Jan 202235.3035.8435.3035.4435.443,300
19 Jan 202235.6735.7435.6735.7235.72700
18 Jan 202235.3035.3034.9034.9034.901,500
14 Jan 202236.6836.6836.5936.5936.59600
13 Jan 202235.3435.3435.3435.3435.34-
12 Jan 202235.3435.3435.3435.3435.34100
11 Jan 202238.0338.1138.0338.1138.111,100
10 Jan 202237.0137.6536.5236.5236.52900
07 Jan 202236.8539.3736.8539.3739.37400
06 Jan 202239.7339.7339.7339.7339.73300
05 Jan 202238.9140.7638.2338.2338.238,300
04 Jan 202240.7940.7940.7940.7940.79200
03 Jan 202240.1240.1240.0540.0540.05500
31 Dec 202140.2640.2637.0937.0937.09400
30 Dec 202139.7439.7439.7439.7439.74-
29 Dec 202139.7439.7439.7439.7439.74-
28 Dec 202139.7439.7439.7439.7439.74-
27 Dec 202139.5639.7439.5439.7439.74500
23 Dec 202136.7339.5136.7336.7336.73800
22 Dec 202136.1136.1536.0336.1536.153,200
21 Dec 202137.7937.8735.5435.5435.541,300
20 Dec 202134.2234.2234.2234.2234.22400
17 Dec 202137.7737.7737.7737.7737.77-
16 Dec 202135.7937.7735.7937.7737.77600
15 Dec 202138.0638.0638.0638.0638.06200
14 Dec 202136.0336.8236.0336.8236.824,900
13 Dec 202138.3338.8438.3338.8438.844,700
10 Dec 202136.5736.5736.5736.5736.57200
09 Dec 202136.5836.5836.5836.5836.58-
08 Dec 202136.5836.5836.5836.5836.58300
07 Dec 202136.7736.7736.7736.7736.773,800
06 Dec 202136.7437.9135.6637.9137.915,400
03 Dec 202136.5238.1236.5237.1737.171,800
02 Dec 202137.7637.7637.7637.7637.76100
01 Dec 202137.7437.7435.9735.9735.9721,100
30 Nov 202137.2437.2437.2437.2437.24-
29 Nov 202137.2437.2437.2437.2437.24-
26 Nov 202138.3438.3437.2437.2437.24700
24 Nov 202136.6536.6536.6536.6536.65500
23 Nov 202136.6536.6536.6536.6536.65200
22 Nov 202136.7837.9836.7837.9837.98300
19 Nov 202136.9436.9436.8636.8636.86700
18 Nov 202138.7138.7138.4038.4038.40300
17 Nov 202136.7736.7736.7736.7736.77-
16 Nov 202136.8136.8136.7736.7736.776,500
15 Nov 202137.2437.2435.3335.3335.331,000
12 Nov 202135.8835.8835.8835.8835.88500
11 Nov 202135.9237.0935.8437.0937.093,600
10 Nov 202135.8235.8235.8235.8235.82800
09 Nov 202137.4437.4437.4437.4437.44-
08 Nov 202137.3637.4437.3637.4437.441,700
05 Nov 202135.5235.5235.5235.5235.52400
04 Nov 202137.3637.3637.3637.3637.36100
03 Nov 202135.5636.7635.5636.7636.76500
02 Nov 202135.8135.8135.8135.8135.81300
01 Nov 202135.8635.8635.8635.8635.86200
29 Oct 202137.5337.5337.5337.5337.53-
28 Oct 202136.6637.5336.6637.5337.53400
27 Oct 202137.6537.6537.6537.6537.65200
26 Oct 202137.8937.9837.8937.9837.98400
25 Oct 202135.3235.3535.3235.3535.351,100
22 Oct 202135.3235.3235.3235.3235.32-
21 Oct 202135.3235.3235.3235.3235.32100
20 Oct 202136.5636.5636.5636.5636.56700
19 Oct 202137.4837.4837.4837.4837.48200
18 Oct 202137.7937.7937.7937.7937.79-
15 Oct 202137.7937.7937.7937.7937.79200
14 Oct 202135.6535.6535.6535.6535.65-
13 Oct 202135.6735.6735.6535.6535.656,400
12 Oct 202136.1236.1236.1236.1236.12-
11 Oct 202136.1236.1236.1236.1236.12-
08 Oct 202136.1236.1236.1236.1236.12-
07 Oct 202136.0136.1236.0136.1236.12500
06 Oct 202132.7632.7632.6732.6732.671,600
05 Oct 202133.7833.7833.7833.7833.78-
04 Oct 202136.7736.7733.7833.7833.78600
01 Oct 202136.7736.9035.3336.9036.9012,900
30 Sept 202134.4034.4034.4034.4034.40200
29 Sept 202134.4034.4034.4034.4034.40-
28 Sept 202134.4834.4834.4034.4034.401,000
27 Sept 202138.8738.9638.8738.9638.96300
24 Sept 202139.3939.3939.3939.3939.39200
23 Sept 202138.4938.4938.4938.4938.49-
22 Sept 202138.4938.4938.4938.4938.49-
21 Sept 202138.4938.4938.4938.4938.49-
20 Sept 202138.4938.4938.4938.4938.49-
17 Sept 202138.9338.9738.4938.4938.491,400
16 Sept 202139.2239.2239.2239.2239.22200
15 Sept 202137.0337.0337.0337.0337.03-
14 Sept 202137.0337.0337.0337.0337.035,200
13 Sept 202140.0040.0039.8339.8339.83800
10 Sept 202139.0239.0239.0239.0239.02-
09 Sept 202139.0239.0239.0239.0239.02100
08 Sept 202140.9340.9340.9340.9340.93-
07 Sept 202140.9340.9340.9340.9340.93-
03 Sept 202140.9240.9340.9240.9340.93300
02 Sept 202141.1341.1338.4438.4438.44300
01 Sept 202141.9041.9039.1339.1339.13500
31 Aug 202141.7241.7241.7241.7241.72-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...