U.S. Markets closed

Persimmon Plc (PSMMF)

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
37.95+2.05 (+5.71%)
At close: 2:23PM EST
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 04, 202037.9537.9537.9537.9537.95970
Dec 03, 202035.9035.9035.9035.9035.90-
Dec 02, 202035.9035.9035.9035.9035.902,100
Dec 01, 202037.5537.5537.5537.5537.55-
Nov 30, 202037.5537.5537.5537.5537.55200
Nov 27, 202037.0037.0037.0037.0037.00-
Nov 27, 20200.7 Dividend
Nov 25, 202037.0037.0037.0037.0036.30200
Nov 24, 202037.1537.1537.1537.1536.45100
Nov 23, 202037.1537.1537.1537.1536.45200
Nov 20, 202037.1537.1537.1537.1536.45500
Nov 19, 202037.4537.4537.4537.4536.741,700
Nov 18, 202037.1837.1837.1837.1836.47-
Nov 17, 202037.1837.1837.1837.1836.47300
Nov 16, 202036.5036.5036.5036.5035.81200
Nov 13, 202035.7835.7835.7835.7835.10-
Nov 12, 202035.7835.7835.7835.7835.10200
Nov 11, 202036.5036.5036.0036.0035.32300
Nov 10, 202034.9034.9034.9034.9034.24-
Nov 09, 202034.9034.9034.9034.9034.24-
Nov 06, 202034.9034.9034.9034.9034.24200
Nov 05, 202033.6333.6333.6333.6333.002,400
Nov 04, 202031.5031.5031.5031.5030.90200
Nov 03, 202031.6432.2531.6432.2531.6457,900
Nov 02, 202030.2030.6029.7530.6030.022,900
Oct 30, 202030.3630.3630.3630.3629.7939,500
Oct 29, 202030.2830.3030.2830.3029.73400
Oct 28, 202029.9929.9929.9929.9929.43900
Oct 27, 202033.4233.4233.4233.4232.79-
Oct 26, 202033.4233.4233.4233.4232.79200
Oct 23, 202032.9032.9032.9032.9032.28500
Oct 22, 202032.9032.9032.9032.9032.28200
Oct 21, 202032.7832.7832.7832.7832.16-
Oct 20, 202032.7832.7832.7832.7832.16-
Oct 19, 202032.7832.7832.7832.7832.16200
Oct 16, 202032.5132.5132.5132.5131.89100
Oct 15, 202032.5132.5132.5132.5131.89100
Oct 14, 202033.5033.5033.5033.5032.87400
Oct 13, 202033.5033.5033.5033.5032.876,100
Oct 12, 202033.9634.1233.9634.1233.47800
Oct 09, 202033.7534.2533.6834.2533.6031,600
Oct 08, 202034.2834.5034.1634.5033.8530,800
Oct 07, 202032.3632.3632.3632.3631.75-
Oct 06, 202032.3632.3632.3632.3631.75-
Oct 05, 202032.3632.3632.3632.3631.75-
Oct 02, 202032.3632.3632.3632.3631.75100
Oct 01, 202032.5232.5232.3632.3631.7537,100
Sep 30, 202032.2132.2132.2132.2131.60-
Sep 29, 202032.2132.2132.2132.2131.60-
Sep 28, 202032.3332.3332.2132.2131.6013,700
Sep 25, 202032.6032.6032.6032.6031.98-
Sep 24, 202032.6032.6032.6032.6031.98-
Sep 23, 202032.6032.6032.6032.6031.98-
Sep 22, 202032.6032.6032.6032.6031.98-
Sep 21, 202032.6032.6032.6032.6031.98-
Sep 18, 202032.6032.6032.6032.6031.98-
Sep 17, 202032.6032.6032.6032.6031.98-
Sep 16, 202032.6032.6032.6032.6031.98300
Sep 15, 202034.4934.4934.4934.4933.84-
Sep 14, 202034.4934.4934.4934.4933.84-
Sep 11, 202034.4934.4934.4934.4933.84-
Sep 10, 202034.4934.4934.4934.4933.84-
Sep 09, 202034.4934.4934.4934.4933.84-
Sep 08, 202034.4934.4934.4934.4933.84-
Sep 04, 202034.4934.4934.4934.4933.84-
Sep 03, 202034.4934.4934.4934.4933.84-
Sep 02, 202034.4934.4934.4934.4933.84-
Sep 01, 202034.4934.4934.4934.4933.84-
Aug 31, 202034.4934.4934.4934.4933.84200
Aug 28, 202036.0036.0036.0036.0035.32-
Aug 27, 202036.0036.0036.0036.0035.32-
Aug 27, 20200.4 Dividend
Aug 26, 202036.0036.0036.0036.0034.93-
Aug 25, 202036.0036.0036.0036.0034.93-
Aug 24, 202036.0036.0036.0036.0034.93-
Aug 21, 202036.0036.0036.0036.0034.93-
Aug 20, 202036.0036.0036.0036.0034.93-
Aug 19, 202036.0036.0036.0036.0034.93100
Aug 18, 202032.2137.6432.2137.6436.52700
Aug 17, 202033.2533.2533.2533.2532.25-
Aug 14, 202033.2533.2533.2533.2532.2563,400
Aug 13, 202032.4832.4832.4832.4831.51-
Aug 12, 202032.4832.4832.4832.4831.51-
Aug 11, 202032.4832.4832.4832.4831.51-
Aug 10, 202032.4832.4832.4832.4831.51-
Aug 07, 202032.4832.4832.4832.4831.51-
Aug 06, 202032.4832.4832.4832.4831.51-
Aug 05, 202032.4832.4832.4832.4831.5120,400
Aug 04, 202032.6332.6332.6332.6331.66-
Aug 03, 202032.6332.6332.6332.6331.66-
Jul 31, 202032.6332.6332.6332.6331.66-
Jul 30, 202032.6332.6332.6332.6331.66-
Jul 29, 202032.6332.6332.6332.6331.66-
Jul 28, 202032.6332.6332.6332.6331.66-
Jul 27, 202032.6332.6332.6332.6331.66-
Jul 24, 202032.6332.6332.6332.6331.66-
Jul 23, 202032.6332.6332.6332.6331.66100
Jul 22, 202028.7628.7628.7628.7627.91-
Jul 21, 202028.7628.7628.7628.7627.91-
Jul 20, 202028.7628.7628.7628.7627.91-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...