Yahoo

Mail

UK markets open in 25 minutes

NIKKEI 225
37,628.48
-831.60(-2.16%)
HANG SENG
17,246.88
+45.61(+0.27%)
CRUDE OIL
82.96
+0.15(+0.18%)
GOLD FUTURES
2,331.40
-7.00(-0.30%)
DOW
38,460.92
-42.77(-0.11%)
Bitcoin GBP
51,504.21
-1,832.42(-3.44%)

Property

How to sell your home

Top tips from property investors

Persimmon Plc (PSMMY)

Other OTC - Other OTC Delayed price. Currency in USD

Add to watchlist

32.86

-0.64

(-1.91%)

At close: 03:46PM EDT

Time period:

25 Apr 2023 - 25 Apr 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
24 Apr 2024	32.80	32.86	32.09	32.86	32.86	15,200
23 Apr 2024	32.43	33.74	32.43	33.50	33.50	10,900
22 Apr 2024	32.94	32.98	32.64	32.98	32.98	8,700
19 Apr 2024	31.76	32.39	31.76	32.12	32.12	8,000
18 Apr 2024	32.04	32.44	32.02	32.09	32.09	12,700
17 Apr 2024	31.87	31.90	31.41	31.63	31.63	18,300
16 Apr 2024	31.75	32.17	31.57	32.10	32.10	11,500
15 Apr 2024	32.72	32.82	32.02	32.40	32.40	6,800
12 Apr 2024	32.18	32.36	31.76	31.76	31.76	7,500
11 Apr 2024	31.59	32.02	31.57	31.91	31.91	10,800
10 Apr 2024	32.18	32.18	31.61	31.61	31.61	5,900
09 Apr 2024	32.46	32.59	32.21	32.40	32.40	9,800
08 Apr 2024	32.58	32.94	32.40	32.49	32.49	16,600
05 Apr 2024	32.16	32.74	32.12	32.27	32.27	29,800
04 Apr 2024	32.57	33.22	32.53	32.94	32.94	28,600
03 Apr 2024	32.33	32.46	32.12	32.46	32.46	4,800
02 Apr 2024	32.08	32.14	31.91	32.14	32.14	11,400
01 Apr 2024	33.16	33.23	33.07	33.09	33.09	6,600
28 Mar 2024	33.25	33.81	33.25	33.29	33.29	12,400
27 Mar 2024	32.78	33.38	32.78	32.95	32.95	8,900
26 Mar 2024	32.91	33.29	32.73	33.29	33.29	8,000
25 Mar 2024	33.11	33.46	32.89	33.01	33.01	8,600
22 Mar 2024	33.91	34.02	33.65	34.02	34.02	2,600
21 Mar 2024	33.85	34.08	33.85	33.95	33.95	5,400
20 Mar 2024	32.96	33.49	32.87	33.12	33.12	26,500
19 Mar 2024	32.25	32.39	32.09	32.20	32.20	7,200
18 Mar 2024	32.92	33.18	32.77	33.18	33.18	6,500
15 Mar 2024	32.81	32.97	32.60	32.95	32.95	6,700
14 Mar 2024	33.20	33.28	32.81	33.28	33.28	4,600
13 Mar 2024	33.60	33.76	33.51	33.60	33.60	5,300
12 Mar 2024	34.31	34.70	33.87	34.35	34.35	12,300
11 Mar 2024	35.23	35.79	35.05	35.05	35.05	4,300
08 Mar 2024	35.23	35.23	34.85	34.85	34.85	2,200
07 Mar 2024	35.55	35.55	35.13	35.15	35.15	3,200
06 Mar 2024	35.53	35.53	34.99	35.16	35.16	7,200
05 Mar 2024	35.09	35.51	35.09	35.51	35.51	5,100
04 Mar 2024	35.25	35.94	35.25	35.94	35.94	6,900
01 Mar 2024	34.89	35.20	34.54	35.13	35.13	5,400
29 Feb 2024	34.71	34.97	34.50	34.69	34.69	12,000
28 Feb 2024	34.19	34.53	34.00	34.17	34.17	4,800
27 Feb 2024	33.99	35.10	33.99	34.83	34.83	5,500
26 Feb 2024	35.27	35.27	34.93	34.93	34.93	4,500
23 Feb 2024	35.92	36.27	35.92	36.10	36.10	6,300
22 Feb 2024	35.84	36.33	35.84	36.00	36.00	3,900
21 Feb 2024	35.95	36.36	35.64	36.36	36.36	6,300
20 Feb 2024	36.43	36.80	35.94	36.19	36.19	4,900
16 Feb 2024	35.96	36.47	35.70	36.33	36.33	2,400
15 Feb 2024	36.10	36.24	35.85	36.22	36.22	4,000
14 Feb 2024	36.36	36.36	35.12	35.36	35.36	5,000
13 Feb 2024	34.43	34.71	34.43	34.52	34.52	6,200
12 Feb 2024	35.79	35.92	35.56	35.80	35.80	12,000
09 Feb 2024	35.36	35.88	35.19	35.31	35.31	3,500
08 Feb 2024	35.28	35.28	34.67	34.92	34.92	12,700
07 Feb 2024	36.36	36.62	36.14	36.51	36.51	4,400
06 Feb 2024	36.20	36.63	35.76	36.63	36.63	12,300
05 Feb 2024	36.08	36.10	35.38	35.80	35.80	14,000
02 Feb 2024	36.70	37.56	36.57	37.56	37.56	18,100
01 Feb 2024	37.07	37.75	36.95	37.49	37.49	7,500
31 Jan 2024	37.41	37.93	37.25	37.25	37.25	5,400
30 Jan 2024	37.06	37.28	36.94	37.28	37.28	4,000
29 Jan 2024	36.55	37.41	36.55	37.41	37.41	13,400
26 Jan 2024	37.86	37.99	37.65	37.90	37.90	11,900
25 Jan 2024	38.00	38.00	37.29	37.57	37.57	5,200
24 Jan 2024	37.21	38.17	37.21	37.47	37.47	7,500
23 Jan 2024	38.60	38.60	37.25	37.40	37.40	10,600
22 Jan 2024	38.49	38.49	37.90	38.08	38.08	11,500
19 Jan 2024	36.70	37.08	36.51	37.08	37.08	26,100
18 Jan 2024	36.00	36.46	35.89	36.40	36.40	30,900
17 Jan 2024	35.25	35.73	34.98	35.70	35.70	7,400
16 Jan 2024	37.34	37.37	36.90	36.90	36.90	13,500
12 Jan 2024	36.92	36.92	36.32	36.49	36.49	24,000
11 Jan 2024	36.97	36.97	36.72	36.83	36.83	3,900
10 Jan 2024	37.04	37.66	37.04	37.37	37.37	6,400
09 Jan 2024	36.01	36.11	35.37	35.37	35.37	10,300
08 Jan 2024	36.33	36.96	36.33	36.96	36.96	11,000
05 Jan 2024	34.91	35.62	34.90	35.44	35.44	15,400
04 Jan 2024	34.65	35.30	34.65	34.95	34.95	10,600
03 Jan 2024	34.36	34.94	34.36	34.66	34.66	5,000
02 Jan 2024	34.81	35.10	34.67	34.70	34.70	6,200
29 Dec 2023	34.93	35.62	34.93	35.62	35.62	4,200
28 Dec 2023	35.50	35.50	34.84	35.28	35.28	2,200
27 Dec 2023	35.26	35.50	34.92	35.31	35.31	3,600
26 Dec 2023	34.28	35.19	34.28	35.19	35.19	1,000
22 Dec 2023	34.69	35.31	34.07	35.07	35.07	2,400
21 Dec 2023	34.28	35.30	34.28	34.74	34.74	10,600
20 Dec 2023	35.02	35.31	34.62	34.62	34.62	66,200
19 Dec 2023	34.52	34.79	34.11	34.72	34.72	95,700
18 Dec 2023	33.98	34.63	33.98	34.50	34.50	7,800
15 Dec 2023	34.63	35.26	34.06	34.40	34.40	5,700
14 Dec 2023	34.48	34.79	34.14	34.79	34.79	2,400
13 Dec 2023	32.50	32.69	32.07	32.54	32.54	7,300
12 Dec 2023	32.29	32.97	32.01	32.17	32.17	11,000
11 Dec 2023	32.84	33.32	32.77	32.86	32.86	14,400
08 Dec 2023	32.94	32.96	32.73	32.79	32.79	4,400
07 Dec 2023	32.48	33.12	32.48	32.91	32.91	17,100
06 Dec 2023	32.71	32.99	32.56	32.82	32.82	4,200
05 Dec 2023	32.50	32.50	31.97	32.18	32.18	6,400
04 Dec 2023	32.58	32.69	32.17	32.17	32.17	3,800
01 Dec 2023	32.30	32.54	32.25	32.34	32.34	4,300
30 Nov 2023	31.81	31.93	31.59	31.92	31.92	10,400
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

NIKKEI 22537,628.48-831.60(-2.16%)

HANG SENG17,246.88+45.61(+0.27%)

CRUDE OIL82.96+0.15(+0.18%)

GOLD FUTURES2,331.40-7.00(-0.30%)

DOW38,460.92-42.77(-0.11%)

Bitcoin GBP51,504.21-1,832.42(-3.44%)

How to sell your home

Persimmon Plc (PSMMY)

NIKKEI 225
37,628.48
-831.60(-2.16%)

HANG SENG
17,246.88
+45.61(+0.27%)

CRUDE OIL
82.96
+0.15(+0.18%)

GOLD FUTURES
2,331.40
-7.00(-0.30%)

DOW
38,460.92
-42.77(-0.11%)

Bitcoin GBP
51,504.21
-1,832.42(-3.44%)