UK markets close in 6 hours 54 minutes

Persimmon Plc (PSMMF)

Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
15.22-0.28 (-1.84%)
At close: 09:49AM EST
Time period:
30 Nov 2021 - 30 Nov 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
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-
12 Sept 202216.4816.4816.4816.4816.483,200
09 Sept 202216.4816.4816.4816.4816.485,300
08 Sept 202216.2716.2716.0216.0216.025,800
07 Sept 202216.5416.5416.5416.5416.54-
06 Sept 202217.8517.8516.5416.5416.54500
02 Sept 202216.2516.2516.2516.2516.25100
01 Sept 202216.1516.3316.1516.2516.254,100
31 Aug 202216.5916.5916.5916.5916.59800
30 Aug 202216.5916.5916.5916.5916.59100
29 Aug 202218.3418.3418.3418.3418.34300
26 Aug 202217.4317.4317.4317.4317.43200
25 Aug 202217.8517.8517.7517.7517.751,800
24 Aug 202218.8218.8218.8218.8218.82-
23 Aug 202218.9618.9618.8018.8218.829,000
22 Aug 202219.4019.4018.5518.5518.554,300
19 Aug 202219.7419.7419.7419.7419.74400
18 Aug 202221.8721.8721.8721.8721.87100
17 Aug 202221.8721.8721.8721.8721.87-
16 Aug 202221.8721.8721.8721.8721.87-
15 Aug 202221.8721.8721.8721.8721.87500
12 Aug 202223.2723.2723.2723.2723.27300
11 Aug 202221.7521.7521.7521.7521.75200
10 Aug 202222.3022.3022.0822.0822.08800
09 Aug 202222.7722.7721.3421.3421.344,100
08 Aug 202222.1822.1822.1822.1822.18-
05 Aug 202222.1822.1822.1822.1822.181,000
04 Aug 202222.1422.3222.1422.1822.188,300
03 Aug 202222.6122.6122.6122.6122.61500
02 Aug 202223.9923.9923.9923.9923.992,800
01 Aug 202223.9923.9923.9923.9923.99200
29 Jul 202223.5623.5623.5623.5623.56100
28 Jul 202222.1722.1722.1122.1122.11400
27 Jul 202221.6521.6521.6521.6521.65-
26 Jul 202221.6521.6521.6521.6521.653,700
25 Jul 202223.6123.6121.5021.6521.651,700
22 Jul 202221.2621.2621.2621.2621.26200
21 Jul 202222.6022.6022.6022.6022.60-
20 Jul 202222.6022.6022.6022.6022.60600
19 Jul 202220.9720.9720.9720.9720.971,700
18 Jul 202220.9720.9720.9720.9720.97-
15 Jul 202220.9720.9720.9720.9720.971,700
14 Jul 202220.9720.9720.9720.9720.97-
13 Jul 202220.9720.9720.9720.9720.971,100
12 Jul 202220.9720.9720.9720.9720.97700
11 Jul 202220.8020.8020.8020.8020.80200
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...