UK Markets closed

Persimmon Plc (PSMMF)

Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
18.40+0.60 (+3.37%)
At close: 03:59PM EST
Time period:
04 Feb 2022 - 04 Feb 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
03 Feb 202318.4018.4018.4018.4018.4010,000
02 Feb 202317.8017.8017.8017.8017.80-
01 Feb 202317.8017.8017.8017.8017.80-
31 Jan 202317.8017.8017.8017.8017.80-
30 Jan 202317.8017.8017.8017.8017.80-
27 Jan 202317.8017.8017.8017.8017.80-
26 Jan 202317.8017.8017.8017.8017.802,000
25 Jan 202317.5317.5317.5317.5317.53-
24 Jan 202317.5317.5317.5317.5317.532,400
23 Jan 202318.0018.0018.0018.0018.001,700
20 Jan 202318.0018.0018.0018.0018.00-
19 Jan 202318.0018.0018.0018.0018.00-
18 Jan 202318.0018.0018.0018.0018.00100
17 Jan 202315.4715.4715.4715.4715.47-
13 Jan 202315.4715.4715.4715.4715.47-
12 Jan 202315.4715.4715.4715.4715.47-
11 Jan 202315.4715.4715.4715.4715.47300
10 Jan 202315.8415.8415.8415.8415.84-
09 Jan 202315.8415.8415.8415.8415.84-
06 Jan 202315.8415.8415.8415.8415.84200
05 Jan 202314.3814.3814.3814.3814.38-
04 Jan 202314.3814.3814.3814.3814.38-
03 Jan 202314.3814.3814.3814.3814.38-
30 Dec 202214.3814.3814.3814.3814.38-
29 Dec 202214.3814.3814.3814.3814.38-
28 Dec 202214.3814.3814.3814.3814.38-
27 Dec 202214.3814.3814.3814.3814.38-
23 Dec 202214.3814.3814.3814.3814.38-
22 Dec 202214.3814.3814.3814.3814.382,400
21 Dec 202214.3814.3814.3814.3814.38300
20 Dec 202215.2115.2115.2115.2115.21-
19 Dec 202215.2115.2115.2115.2115.21-
16 Dec 202215.2115.2115.2115.2115.21-
15 Dec 202215.2115.2115.2115.2115.21-
14 Dec 202215.2115.2115.2115.2115.214,400
13 Dec 202215.2115.2115.2115.2115.21-
12 Dec 202215.2115.2115.2115.2115.21-
09 Dec 202215.2115.2115.2115.2115.21-
08 Dec 202215.2115.2115.2115.2115.21-
07 Dec 202215.2115.2115.2115.2115.21100
06 Dec 202215.2115.2115.2115.2115.21-
05 Dec 202215.2115.2115.2115.2115.21-
02 Dec 202215.2115.2115.2115.2115.21-
01 Dec 202215.2115.2115.2115.2115.21-
30 Nov 202215.2415.2415.2115.2115.212,100
29 Nov 202215.2215.2215.2215.2215.222,500
28 Nov 202215.5015.5015.5015.5015.502,500
25 Nov 202215.0515.0515.0515.0515.05-
23 Nov 202215.0515.0515.0515.0515.05-
22 Nov 202215.0515.0515.0515.0515.05-
21 Nov 202215.0515.0515.0515.0515.05-
18 Nov 202215.0515.0515.0515.0515.055,000
17 Nov 202215.0515.0515.0515.0515.057,000
16 Nov 202215.0515.0515.0515.0515.051,300
15 Nov 202215.0315.0315.0315.0315.03-
14 Nov 202215.0315.0315.0315.0315.03-
11 Nov 202215.0315.0315.0315.0315.03-
10 Nov 202215.0315.0315.0315.0315.03-
09 Nov 202215.0315.0315.0315.0315.03-
08 Nov 202215.0315.0315.0315.0315.03-
07 Nov 202215.0315.0315.0315.0315.03-
04 Nov 202215.0315.0315.0315.0315.03-
03 Nov 202215.0315.0315.0315.0315.03-
02 Nov 202215.0315.0315.0315.0315.03-
01 Nov 202215.0315.0315.0315.0315.03-
31 Oct 202215.0315.0315.0315.0315.033,000
28 Oct 202214.4914.4914.4914.4914.49300
27 Oct 202214.0014.0014.0014.0014.00400
26 Oct 202214.0014.0014.0014.0014.00-
25 Oct 202214.0014.0014.0014.0014.00-
24 Oct 202214.0014.0014.0014.0014.00-
21 Oct 202214.0014.0014.0014.0014.00-
20 Oct 202214.0014.0014.0014.0014.00-
19 Oct 202213.7014.0013.7014.0014.00800
18 Oct 202212.3512.3512.3512.3512.354,400
17 Oct 202212.3512.3512.3512.3512.354,800
14 Oct 202212.3512.3512.3512.3512.3511,800
13 Oct 202212.3512.3512.3512.3512.354,300
12 Oct 202212.7012.7012.3512.3512.3511,500
11 Oct 202212.8012.8012.8012.8012.8021,700
10 Oct 202212.9212.9212.8012.8012.802,100
07 Oct 202214.0914.0914.0914.0914.091,600
06 Oct 202213.7513.7513.7513.7513.75-
05 Oct 202213.7513.7513.7513.7513.75-
04 Oct 202213.7513.7513.7513.7513.75-
03 Oct 202213.7513.7513.7513.7513.75-
30 Sept 202213.7513.7513.7513.7513.751,800
29 Sept 202214.1114.1114.1114.1114.11-
28 Sept 202214.1114.1114.1114.1114.111,700
27 Sept 202214.1114.1114.1114.1114.11400
26 Sept 202213.9614.1113.8114.1114.116,100
23 Sept 202215.4715.4713.8413.8413.842,300
22 Sept 202215.4015.4015.4015.4015.40300
21 Sept 202214.9714.9714.9714.9714.9715,400
20 Sept 202215.3815.3815.3815.3815.38-
19 Sept 202216.8016.8015.3815.3815.38500
16 Sept 202217.2617.2617.2617.2617.26100
15 Sept 202217.2617.2617.2617.2617.26300
14 Sept 202217.1617.1615.6015.6015.601,100
13 Sept 202216.4816.4816.4816.4816.48-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...