Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Persimmon Plc (OP: PSMMF )

N/A UNCHANGED
Last Price Updated: 9:51 AM EDT, Apr 19, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 31, 2022 28.08 28.08 28.08 28.08 227 -0.38(-1.32%)
Mar 30, 2022 28.45 28.45 28.45 28.45 377 +0.71(+2.58%)
Mar 24, 2022 27.74 23,785 -0.26(-0.93%)
Mar 23, 2022 28.37 28.37 28.00 28.00 986 -0.55(-1.93%)
Mar 17, 2022 28.55 162 -0.53(-1.82%)
Mar 16, 2022 29.08 29.08 29.08 29.08 401 +0.38(+1.32%)
Mar 14, 2022 28.70 8 +1.37(+5.01%)
Mar 11, 2022 27.33 27.33 27.33 27.33 144 -0.55(-1.96%)
Mar 10, 2022 27.73 27.88 27.73 27.88 674 -3.61(-11.45%)
Mar 08, 2022 31.48 217 +2.50(+8.63%)
Mar 07, 2022 28.98 28.98 28.98 28.98 224 -2.84(-8.93%)
Mar 04, 2022 31.82 31.82 31.82 31.82 296 -1.98(-5.86%)
Feb 28, 2022 33.80 10 +1.85(+5.79%)
Feb 25, 2022 31.95 31.95 31.95 31.95 269 -2.28(-6.66%)
Feb 22, 2022 34.23 16 +3.01(+9.64%)
Feb 18, 2022 31.22 0 -2.36(-7.01%)
Feb 09, 2022 33.58 8 +0.47(+1.40%)
Feb 08, 2022 34.24 34.24 33.11 33.11 2,264 +0.95(+2.96%)
Feb 07, 2022 31.63 32.16 31.55 32.16 1,806 +0.02(+0.06%)
Feb 04, 2022 31.33 32.14 31.33 32.14 43,390 -0.88(-2.66%)
Feb 02, 2022 33.02 33.02 33.02 33.02 145 +0.77(+2.39%)
Feb 01, 2022 33.23 33.31 32.24 32.24 31,159 +0.20(+0.63%)
Jan 31, 2022 32.00 32.04 32.00 32.04 1,752 +1.13(+3.66%)
Jan 27, 2022 30.91 1,609 -0.79(-2.49%)
Jan 26, 2022 32.27 32.27 31.50 31.70 5,782 -0.76(-2.34%)
Jan 25, 2022 32.46 32.46 32.46 32.46 178 +1.00(+3.18%)
Jan 24, 2022 32.81 33.35 31.46 31.46 8,207 -2.69(-7.89%)
Jan 21, 2022 34.80 34.80 34.15 34.15 698 -1.29(-3.64%)
Jan 20, 2022 35.30 35.84 35.30 35.45 3,323 -0.27(-0.77%)
Jan 19, 2022 35.67 35.74 35.67 35.72 687 +0.82(+2.34%)
Jan 18, 2022 35.30 35.30 34.90 34.90 1,541 -1.69(-4.61%)
Jan 14, 2022 36.59 0 +1.25(+3.54%)
Jan 12, 2022 35.34 102 -2.77(-7.27%)
Jan 11, 2022 38.03 38.11 38.03 38.11 1,105 +1.59(+4.35%)
Jan 10, 2022 37.01 37.65 36.52 36.52 871 -2.85(-7.24%)
Jan 07, 2022 36.85 39.37 36.85 39.37 423 -0.36(-0.91%)
Jan 06, 2022 39.73 39.73 39.73 39.73 293 +1.50(+3.92%)
Jan 05, 2022 38.91 40.76 38.23 38.23 8,328 -2.56(-6.28%)
Jan 04, 2022 40.79 40.79 40.79 40.79 216 +0.74(+1.85%)
Jan 03, 2022 40.12 40.12 40.05 40.05 510 +2.96(+7.98%)
Dec 31, 2021 40.26 40.26 37.09 37.09 360 -2.65(-6.67%)
Dec 27, 2021 39.74 39.74 39.74 61 +3.01(+8.19%)
Dec 23, 2021 36.73 39.51 36.73 36.73 779 +0.58(+1.60%)
Dec 22, 2021 36.11 36.15 36.03 36.15 3,242 +0.61(+1.72%)
Dec 21, 2021 37.79 37.87 35.54 35.54 1,342 +1.32(+3.86%)
Dec 20, 2021 34.22 34.22 34.22 34.22 391 -3.55(-9.40%)
Dec 16, 2021 37.77 37.77 37.77 52 -0.29(-0.76%)
Dec 15, 2021 38.06 38.06 38.06 38.06 245 +1.24(+3.37%)
Dec 14, 2021 36.03 36.82 36.03 36.82 4,923 -2.02(-5.21%)
Dec 13, 2021 38.37 38.84 38.33 38.84 4,731 +2.27(+6.21%)
Dec 10, 2021 36.57 36.57 36.57 36.57 221 -0.01(-0.03%)
Dec 08, 2021 36.58 36.58 36.58 138 -0.19(-0.52%)
Dec 07, 2021 36.77 36.77 36.77 36.77 3,773 -1.14(-3.01%)
Dec 06, 2021 36.74 37.91 35.66 37.91 5,379 +0.74(+2.00%)
Dec 03, 2021 36.52 38.12 36.52 37.16 1,838 -0.59(-1.58%)
Dec 02, 2021 37.76 37.76 37.76 37.76 140 +1.79(+4.98%)
Dec 01, 2021 37.74 37.74 35.97 35.97 21,140 -1.27(-3.41%)
Nov 26, 2021 37.24 37.24 37.24 42 -0.43(-1.14%)
Nov 24, 2021 37.67 37.67 37.67 37.67 525 +1.02(+2.78%)
Nov 23, 2021 36.65 36.65 36.65 36.65 225 -1.33(-3.50%)
Nov 22, 2021 36.78 37.98 36.78 37.98 258 +1.12(+3.04%)
Nov 19, 2021 36.94 36.94 36.86 36.86 650 -1.54(-4.01%)
Nov 18, 2021 38.71 38.71 38.40 38.40 317 +1.63(+4.43%)
Nov 16, 2021 36.77 36.77 36.77 0 +1.44(+4.08%)
Nov 15, 2021 37.24 37.24 35.33 35.33 983 -0.55(-1.53%)
Nov 12, 2021 35.88 35.88 35.88 35.88 507 -1.21(-3.26%)
Nov 11, 2021 35.92 37.09 35.84 37.09 3,602 -0.35(-0.93%)
Nov 08, 2021 37.44 37.44 37.44 0 +1.92(+5.41%)
Nov 05, 2021 35.52 35.52 35.52 35.52 440 -1.84(-4.93%)
Nov 04, 2021 37.36 37.36 37.36 37.36 116 +0.60(+1.63%)
Nov 03, 2021 35.56 36.76 35.56 36.76 478 +0.95(+2.65%)
Nov 02, 2021 35.81 35.81 35.81 35.81 304 -0.05(-0.14%)
Nov 01, 2021 35.86 35.86 35.86 35.86 181 -1.67(-4.45%)
Oct 28, 2021 37.53 37.53 37.53 59 -0.12(-0.33%)
Oct 27, 2021 37.66 37.66 37.66 37.66 172 -0.32(-0.86%)
Oct 26, 2021 37.89 37.98 37.89 37.98 360 +2.63(+7.44%)
Oct 25, 2021 35.32 35.35 35.32 35.35 1,087 +0.03(+0.08%)
Oct 21, 2021 35.32 35.32 35.32 55 -1.24(-3.38%)
Oct 20, 2021 36.56 36.56 36.56 36.56 722 -0.92(-2.47%)
Oct 19, 2021 37.48 37.48 37.48 37.48 208 -0.31(-0.82%)
Oct 15, 2021 37.79 37.79 37.79 133 +2.14(+6.00%)
Oct 13, 2021 35.65 35.65 35.65 30 -0.47(-1.30%)
Oct 07, 2021 36.12 36.12 36.12 68 +3.45(+10.56%)
Oct 06, 2021 32.76 32.76 32.67 32.67 1,642 -1.11(-3.29%)
Oct 04, 2021 33.78 33.78 33.78 0 -3.12(-8.46%)
Oct 01, 2021 36.77 36.90 35.33 36.90 12,931 +2.50(+7.27%)
Sep 28, 2021 34.40 34.40 34.40 185 -4.56(-11.70%)
Sep 27, 2021 38.87 38.96 38.87 38.96 346 -0.43(-1.09%)
Sep 24, 2021 39.39 39.39 39.39 39.39 155 +0.90(+2.33%)
Sep 17, 2021 38.49 38.49 38.49 0 -0.73(-1.85%)
Sep 16, 2021 39.22 39.22 39.22 39.22 247 +2.19(+5.91%)
Sep 14, 2021 37.03 37.03 37.03 0 -2.80(-7.03%)
Sep 13, 2021 40.00 40.00 39.83 39.83 784 +0.81(+2.08%)
Sep 09, 2021 39.02 39.02 39.02 0 -1.91(-4.67%)
Sep 03, 2021 40.93 40.93 40.93 0 +2.49(+6.48%)
Sep 02, 2021 41.13 41.13 38.44 38.44 299 -0.69(-1.76%)
Sep 01, 2021 41.73 41.90 39.13 39.13 527 -2.59(-6.21%)
Aug 27, 2021 41.72 41.72 41.72 10 +0.90(+2.20%)
Aug 24, 2021 40.82 40.82 40.82 0 -0.48(-1.16%)
Aug 20, 2021 41.30 41.30 41.30 1 -0.82(-1.95%)
Aug 18, 2021 42.12 42.12 42.12 86 +0.38(+0.91%)
Aug 16, 2021 41.74 41.74 41.74 98 -0.97(-2.27%)
Aug 13, 2021 42.41 42.71 42.41 42.71 563 +2.51(+6.24%)
Aug 12, 2021 40.20 40.20 40.20 40.20 250 +1.47(+3.80%)
Aug 11, 2021 38.73 38.73 38.73 38.73 190 -2.03(-4.98%)
Aug 10, 2021 40.76 40.76 40.76 40.76 303 -1.57(-3.71%)
Aug 06, 2021 42.33 42.33 42.33 0 +4.23(+11.10%)
Aug 05, 2021 38.30 38.30 38.10 38.10 320 -2.62(-6.44%)
Aug 02, 2021 40.72 40.72 40.72 19 -1.56(-3.68%)
Jul 30, 2021 42.28 42.28 42.28 42.28 264 +0.49(+1.17%)
Jul 26, 2021 41.79 41.79 41.79 10 +2.69(+6.88%)
Jul 23, 2021 41.15 41.52 38.60 39.10 3,438 -0.56(-1.41%)
Jul 21, 2021 39.66 39.66 39.66 0 -1.15(-2.82%)
Jul 16, 2021 40.81 40.81 40.81 0 -2.69(-6.18%)
Jul 14, 2021 43.50 43.50 43.50 0 +0.57(+1.33%)
Jul 13, 2021 42.85 42.93 42.85 42.93 3,234 +3.08(+7.73%)
Jul 09, 2021 39.85 39.85 39.85 0 -2.14(-5.10%)
Jul 08, 2021 41.99 41.99 38.44 41.99 764 -1.11(-2.58%)
Jul 01, 2021 43.10 43.10 43.10 0 +1.82(+4.40%)
Jun 29, 2021 41.28 41.28 41.28 81 +0.39(+0.95%)
Jun 28, 2021 42.41 42.41 40.90 40.90 812 -0.17(-0.43%)
Jun 25, 2021 41.07 41.07 41.07 41.07 416 -2.03(-4.71%)
Jun 24, 2021 43.10 43.10 43.10 43.10 159 +1.17(+2.78%)
Jun 23, 2021 41.93 41.93 41.93 41.93 7,877 +0.25(+0.61%)
Jun 11, 2021 41.68 41.68 41.68 98 -4.64(-10.02%)
Jun 10, 2021 46.32 46.32 46.32 46.32 153 -2.39(-4.91%)
Jun 07, 2021 48.71 48.71 48.71 8 +1.36(+2.87%)
Jun 04, 2021 47.35 47.35 47.35 47.35 797 +2.23(+4.94%)
Jun 03, 2021 45.12 45.12 45.12 45.12 1,502 +0.09(+0.20%)
Jun 01, 2021 45.03 45.03 45.03 66 +0.23(+0.52%)
May 28, 2021 43.18 46.86 43.10 44.80 3,190 -1.89(-4.06%)
May 26, 2021 46.69 46.69 46.69 0 +5.44(+13.19%)
May 24, 2021 41.25 41.25 41.25 0 -0.86(-2.04%)
May 21, 2021 45.59 45.59 42.11 42.11 690 -0.90(-2.10%)
May 20, 2021 43.01 43.01 43.01 43.01 11,041 -3.29(-7.10%)
May 18, 2021 46.30 46.30 46.30 0 -0.27(-0.58%)
May 17, 2021 42.30 46.57 42.30 46.57 424 -0.49(-1.04%)
May 14, 2021 47.06 47.06 47.06 47.06 182 +2.65(+5.97%)
May 12, 2021 44.41 44.41 44.41 22 +3.96(+9.79%)
May 05, 2021 40.45 40.45 40.45 20 +0.00(+0.00%)
May 04, 2021 40.45 40.45 40.45 40.45 234 -3.64(-8.26%)
May 03, 2021 44.09 44.09 44.09 1 +0.00(+0.00%)
Apr 30, 2021 44.09 44.09 44.09 44.09 100 -0.32(-0.72%)
Apr 29, 2021 44.41 44.41 44.41 143 +0.00(+0.00%)
Apr 28, 2021 44.41 44.41 44.41 44.41 109 +1.56(+3.64%)
Apr 27, 2021 41.83 44.50 41.83 42.85 574 -1.68(-3.78%)
Apr 26, 2021 44.53 44.53 44.53 44.53 127 -0.01(-0.02%)
Apr 23, 2021 44.54 44.54 44.54 201 +0.00(+0.00%)
Apr 22, 2021 44.54 44.54 44.54 140 +0.00(+0.00%)
Apr 21, 2021 44.52 44.54 44.51 44.54 1,898 -0.32(-0.71%)
Apr 20, 2021 43.03 44.86 43.03 44.86 25,820 -0.14(-0.31%)
Apr 19, 2021 45.00 45.00 45.00 40 +0.00(+0.00%)
Apr 16, 2021 45.00 45.00 45.00 159 +0.00(+0.00%)
Apr 15, 2021 43.70 45.00 43.70 45.00 523 -2.07(-4.40%)
Apr 13, 2021 47.07 47.07 47.07 0 +0.00(+0.00%)
Apr 12, 2021 47.07 47.07 47.07 86 +0.00(+0.00%)
Apr 09, 2021 47.07 47.07 47.07 47.07 200 +3.07(+6.98%)
Apr 08, 2021 44.00 44.00 44.00 44.00 233 +0.50(+1.15%)
Apr 07, 2021 43.50 43.50 43.50 43.50 208 +1.76(+4.22%)
Apr 06, 2021 41.74 41.74 41.74 183 +0.00(+0.00%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.