UK Markets closed

Persimmon Plc (PSMMY)

Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
74.53-0.40 (-0.53%)
At close: 03:58PM EST
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
03 Dec 202175.3275.3274.0274.5374.5313,100
02 Dec 202174.9775.4874.4074.9374.9312,800
01 Dec 202174.4075.7173.4873.4873.4815,300
30 Nov 202173.8774.5272.4673.0073.0023,800
29 Nov 202174.5774.9173.6274.0774.0717,100
26 Nov 202175.4475.4472.8673.5273.527,800
24 Nov 202176.0076.0075.1975.6375.634,100
23 Nov 202175.1775.1774.2474.7474.747,200
22 Nov 202175.4775.7774.3874.4374.4310,300
19 Nov 202175.0376.1274.7575.8675.869,800
18 Nov 202176.4576.8476.1076.4776.4716,400
17 Nov 202172.7673.5172.5472.9872.985,300
16 Nov 202173.1773.4672.8173.0273.029,000
15 Nov 202173.6873.6872.3472.9172.919,100
12 Nov 202174.2974.2973.1774.1774.174,700
11 Nov 202172.7873.9572.7873.9473.949,800
10 Nov 202173.3673.6472.8473.0773.076,300
09 Nov 202172.5973.0671.9172.6372.637,200
08 Nov 202174.0074.9173.9874.3174.319,500
05 Nov 202172.9673.4272.3573.4273.429,200
04 Nov 202173.9674.4873.3374.4874.4812,500
03 Nov 202172.1374.1572.1373.5073.508,000
02 Nov 202173.4974.2372.8273.5573.557,700
01 Nov 202172.6373.2572.6173.1273.1211,000
29 Oct 202174.9974.9974.4574.6774.677,200
28 Oct 202174.6575.2374.1875.2075.2010,000
27 Oct 202174.6575.6674.6575.0775.079,000
26 Oct 202174.7174.7173.8674.1574.1513,900
25 Oct 202172.1073.2371.9172.5972.5916,200
22 Oct 202172.2473.4072.1972.3372.335,600
21 Oct 202172.8673.7972.4673.0773.0710,900
20 Oct 202172.8574.2472.4473.9973.994,800
19 Oct 202173.7775.1573.5173.8273.8212,100
18 Oct 202172.4873.6172.4873.3373.3317,400
15 Oct 202173.7474.1773.6774.1774.179,700
14 Oct 202173.3673.7172.8873.5373.539,400
13 Oct 202172.4673.7472.3672.7472.7411,500
12 Oct 202169.2569.9269.2569.7869.7812,400
11 Oct 202170.0070.6769.1569.7969.7911,700
08 Oct 202169.6070.4669.1969.2069.209,700
07 Oct 202168.6270.2968.6269.5769.5711,100
06 Oct 202168.7269.5968.2369.5969.596,500
05 Oct 202170.1371.5869.9670.6470.6415,700
04 Oct 202170.8471.6070.5570.6270.6213,100
01 Oct 202172.0572.0570.5671.2971.2916,500
30 Sept 202173.1573.8972.1373.0773.0716,100
29 Sept 202171.8872.7671.5672.0772.0728,300
28 Sept 202172.3072.9571.4671.6771.679,900
27 Sept 202175.2076.1174.7476.1176.119,500
24 Sept 202175.2876.2575.1075.2575.256,200
23 Sept 202176.7577.2476.2476.6176.615,400
22 Sept 202176.3777.9576.3777.5977.598,100
21 Sept 202176.6876.9575.4376.7976.7913,300
20 Sept 202175.6076.1874.8675.3975.398,400
17 Sept 202177.7277.9976.4377.9477.946,700
16 Sept 202177.0078.1777.0078.1778.179,800
15 Sept 202177.9378.8477.0777.8277.829,500
14 Sept 202177.0277.9176.4576.4576.457,800
13 Sept 202177.8378.9277.2678.9278.926,200
10 Sept 202176.2976.7775.8176.2476.244,000
09 Sept 202175.8876.3875.6776.0176.019,300
08 Sept 202176.0076.0274.8775.1475.1410,400
07 Sept 202178.6079.2377.9078.1478.1414,600
03 Sept 202180.0081.1579.5280.2580.253,000
02 Sept 202180.2280.9879.7780.8080.806,000
01 Sept 202182.0482.3881.1781.5281.526,400
31 Aug 202180.0481.5580.0481.0581.0512,600
30 Aug 202180.1781.1079.6780.6680.665,800
27 Aug 202180.0880.6680.0280.6680.664,500
26 Aug 202179.5579.7879.1379.3279.328,000
25 Aug 202179.7680.3179.0079.8179.817,700
24 Aug 202178.5179.6878.5179.2079.207,000
23 Aug 202177.5978.5577.2378.2578.256,000
20 Aug 202177.8580.3077.7177.9877.986,600
19 Aug 202179.5681.2077.8078.5478.546,900
18 Aug 202177.8780.5077.8779.4679.4613,300
17 Aug 202179.6479.6478.5979.5079.5015,800
16 Aug 202180.1882.6080.0780.7580.7514,900
13 Aug 202180.8882.9779.9581.3181.316,800
12 Aug 202180.7680.8580.5480.5480.545,400
11 Aug 202182.4482.9780.8881.9381.934,100
10 Aug 202180.8482.9980.8481.5081.507,500
09 Aug 202179.7281.9979.3181.0581.059,500
06 Aug 202181.0781.8280.7281.6581.656,500
05 Aug 202180.7482.9580.4781.8381.837,500
04 Aug 202180.8582.2580.0680.0680.0610,300
03 Aug 202181.2982.1181.0082.0482.049,900
02 Aug 202181.4281.6580.7281.0381.037,700
30 Jul 202181.5281.8180.6581.6181.6194,700
29 Jul 202181.7782.7481.6481.6681.666,800
28 Jul 202180.0882.2079.9280.5080.506,900
27 Jul 202179.8582.3079.4279.9679.967,400
26 Jul 202180.8981.4980.2280.2280.226,800
23 Jul 202178.8680.6578.8680.6580.6522,700
22 Jul 202180.6580.8979.4680.8980.8910,200
22 Jul 20213.057 Dividend
21 Jul 202183.6984.4882.9083.7180.659,700
20 Jul 202180.5581.3679.9281.0078.0412,900
19 Jul 202180.7480.7478.9279.5476.647,600
16 Jul 202182.2782.2781.1281.4278.4593,100
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...