UK markets close in 3 hours 15 minutes

Persimmon Plc (PSMMF)

Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
26.330.00 (0.00%)
At close: 01:07PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
24 May 202226.3326.3326.3326.3326.33-
23 May 202226.3326.3326.3326.3326.33100
20 May 202225.2325.2325.2325.2325.231,700
19 May 202226.0826.0824.8524.8524.85900
18 May 202225.5225.5225.5225.5225.52300
17 May 202224.6824.6824.6824.6824.68-
16 May 202224.6824.6824.6824.6824.68200
13 May 202225.2225.2225.2225.2225.22300
12 May 202224.7524.7524.7524.7524.75-
11 May 202224.7524.7524.7524.7524.75300
10 May 202224.7524.7524.7524.7524.75-
09 May 202225.3125.3124.7524.7524.751,500
06 May 202224.7524.7524.6724.7524.75900
05 May 202225.5826.4725.5126.4726.472,100
04 May 202225.7625.7625.7625.7625.76-
03 May 202225.9025.9025.7625.7625.76400
02 May 202225.4625.4625.4625.4625.46300
29 Apr 202225.7425.7425.7425.7425.74-
28 Apr 202225.7425.7425.7425.7425.74300
27 Apr 202226.7026.7026.0026.0026.001,400
26 Apr 202227.1827.1827.1827.1827.18-
25 Apr 202228.4328.5127.1827.1827.183,900
22 Apr 202227.9027.9027.8827.8827.88800
21 Apr 202229.7029.7029.7029.7029.70300
20 Apr 202226.7826.7826.7826.7826.78-
19 Apr 202226.7826.7826.7826.7826.78300
18 Apr 202229.7029.7026.7826.7826.78600
14 Apr 202229.0329.2129.0329.2129.21700
13 Apr 202226.8326.9526.8326.9526.95300
12 Apr 202227.4727.6727.4727.6727.67400
11 Apr 202227.3027.3027.3027.3027.30400
08 Apr 202228.2528.2527.5227.5227.521,000
07 Apr 202228.2528.2528.2528.2528.25-
06 Apr 202228.2528.2528.2528.2528.25900
05 Apr 202228.0228.0228.0228.0228.02-
04 Apr 202228.1128.2128.0028.0228.023,400
01 Apr 202228.0028.0028.0028.0028.001,700
31 Mar 202228.0828.0828.0828.0828.08200
30 Mar 202228.4528.4528.4528.4528.45400
29 Mar 202227.7427.7427.7427.7427.7423,800
28 Mar 202227.7427.7427.7427.7427.74100
25 Mar 202227.7427.7427.7427.7427.74-
24 Mar 202227.8227.8227.7427.7427.7414,900
23 Mar 202228.3728.3728.0028.0028.001,000
22 Mar 202228.5528.5528.5528.5528.55-
21 Mar 202228.5528.5528.5528.5528.55-
18 Mar 202228.5528.5528.5528.5528.55-
17 Mar 202231.2931.2928.5528.5528.55300
16 Mar 202229.0829.0829.0829.0829.08400
15 Mar 202228.7028.7028.7028.7028.70-
14 Mar 202228.7928.7928.7028.7028.70900
11 Mar 202227.3327.3327.3327.3327.33100
10 Mar 202227.7327.8827.7327.8827.88700
10 Mar 20221.648 Dividend
09 Mar 202231.4831.4831.4831.4829.83-
08 Mar 202231.4831.4831.4831.4829.83100
07 Mar 202228.9828.9828.9828.9827.46200
04 Mar 202231.8231.8231.8231.8230.15300
03 Mar 202233.8033.8033.8033.8032.03-
02 Mar 202233.8033.8033.8033.8032.03-
01 Mar 202233.8033.8033.8033.8032.03600
28 Feb 202233.6333.8033.6333.8032.034,500
25 Feb 202231.9531.9531.9531.9530.28300
24 Feb 202234.2334.2334.2334.2332.44-
23 Feb 202234.2334.2334.2334.2332.44-
22 Feb 202234.2334.2334.2334.2332.44200
18 Feb 202231.2231.2231.2231.2229.59300
17 Feb 202233.5833.5833.5833.5831.82-
16 Feb 202233.5833.5833.5833.5831.826,600
15 Feb 202233.5833.5833.5833.5831.82-
14 Feb 202233.5833.5833.5833.5831.82-
11 Feb 202233.5833.5833.5833.5831.82-
10 Feb 202233.5833.5833.5833.5831.82-
09 Feb 202233.4533.5832.3633.5831.821,500
08 Feb 202234.2434.2433.1133.1131.382,300
07 Feb 202231.6332.1631.5532.1630.471,800
04 Feb 202231.3332.1431.3332.1430.4643,400
03 Feb 202231.7431.7431.7431.7430.08100
02 Feb 202233.0133.0133.0133.0131.29100
01 Feb 202233.2333.3132.2432.2430.5631,200
31 Jan 202232.0032.0432.0032.0430.361,800
28 Jan 202230.9130.9130.9130.9129.291,600
27 Jan 202233.8933.8930.9130.9129.291,000
26 Jan 202232.2732.2731.5031.7030.045,800
25 Jan 202232.4632.4632.4632.4630.76200
24 Jan 202233.3533.3531.4631.4629.818,200
21 Jan 202234.8034.8034.1534.1532.37700
20 Jan 202235.3035.8435.3035.4433.593,300
19 Jan 202235.6735.7435.6735.7233.85700
18 Jan 202235.3035.3034.9034.9033.071,500
14 Jan 202236.6836.6836.5936.5934.67600
13 Jan 202235.3435.3435.3435.3433.49-
12 Jan 202235.3435.3435.3435.3433.49100
11 Jan 202238.0338.1138.0338.1136.111,100
10 Jan 202237.0137.6536.5236.5234.61900
07 Jan 202236.8539.3736.8539.3737.31400
06 Jan 202239.7339.7339.7339.7337.65300
05 Jan 202238.9140.7638.2338.2336.238,300
04 Jan 202240.7940.7940.7940.7938.65200
03 Jan 202240.1240.1240.0540.0537.95500
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...