UK markets closed

Persimmon Plc (PSMMF)

Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
37.240.00 (0.00%)
As of 11:10AM EST. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
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-
30 Aug 202141.7241.7241.7241.7241.72-
27 Aug 202141.7241.7241.7241.7241.72100
26 Aug 202140.8240.8240.8240.8240.82-
25 Aug 202140.8240.8240.8240.8240.82-
24 Aug 202140.8240.8240.8240.8240.82200
23 Aug 202141.3041.3041.3041.3041.30-
20 Aug 202141.0941.3041.0941.3041.30400
19 Aug 202142.1242.1242.1242.1242.12-
18 Aug 202142.1242.1242.1242.1242.12200
17 Aug 202141.7441.7441.7441.7441.74-
16 Aug 202141.7441.7441.7441.7441.74100
13 Aug 202142.4142.7142.4142.7142.71600
12 Aug 202140.2040.2040.2040.2040.20300
11 Aug 202138.7338.7338.7338.7338.73200
10 Aug 202140.7640.7640.7640.7640.76300
09 Aug 202142.3342.3342.3342.3342.33-
06 Aug 202138.5342.3338.5342.3342.33200
05 Aug 202138.3038.3038.1038.1038.10300
04 Aug 202140.7240.7240.7240.7240.72-
03 Aug 202140.7240.7240.7240.7240.72-
02 Aug 202140.4540.7240.4540.7240.7212,700
30 Jul 202142.2842.2842.2842.2842.28300
29 Jul 202141.7941.7941.7941.7941.79-
28 Jul 202141.7941.7941.7941.7941.79-
27 Jul 202141.7941.7941.7941.7941.79-
26 Jul 202138.5341.7938.5341.7941.79500
23 Jul 202141.1541.5238.6039.1039.103,400
22 Jul 202139.6639.6639.6639.6639.66-
22 Jul 20211.508 Dividend
21 Jul 202139.6639.6639.6639.6638.15200
20 Jul 202140.8140.8140.8140.8139.26-
19 Jul 202140.8140.8140.8140.8139.26100
16 Jul 202142.3342.3340.8140.8139.2651,400
15 Jul 202143.5043.5043.5043.5041.85-
14 Jul 202143.5043.5043.5043.5041.85100
13 Jul 202142.8542.9342.8542.9341.303,200
12 Jul 202139.8539.8539.8539.8538.33-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...