Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
Stocks
USA
USOTC
Persimmon PLC (PK) (PSMMY)
Persimmon PLC (PK) (PSMMY) Historical

PSMMY Persimmon PLC (PK)

35.42

-0.61 (-1.69%)

Jun 18 2024 - Closed

Delayed by 15 minutes

PSMMY Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jun 18 2024	35.42	-0.61	-1.69%	36.14	36.4694	35.42	14,037
Jun 17 2024	36.03	-0.01	-0.03%	36.13	36.31	36.03	21,324
Jun 14 2024	36.04	-0.80	-2.17%	36.24	36.83	35.98	10,947
Jun 13 2024	36.84	-1.44	-3.76%	36.935	37.25	36.72	19,134
Jun 12 2024	38.28	1.12	3.01%	38.14	38.951	38.13	10,179
Jun 11 2024	37.16	-0.02	-0.05%	37.19	37.33	36.59	9,794
Jun 10 2024	37.18	0.08	0.20%	36.94	37.468	36.50	7,604
Jun 07 2024	37.105	-1.40	-3.62%	37.44	37.52	37.00	11,190
Jun 06 2024	38.50	0.09	0.24%	38.13	38.50	38.12	3,369
Jun 05 2024	38.4094	0.07	0.18%	38.25	38.50	37.85	4,824
Jun 04 2024	38.34	0.24	0.63%	38.185	38.36	38.122	2,908
Jun 03 2024	38.10	0.88	2.36%	37.49	38.10	37.49	4,492
May 31 2024	37.221	0.02	0.06%	36.935	37.221	36.85	2,501
May 30 2024	37.20	0.80	2.20%	37.07	37.28	36.77	5,016
May 29 2024	36.40	-0.64	-1.73%	37.09	37.09	36.40	7,687
May 28 2024	37.039	-1.05	-2.76%	37.31	37.32	36.71	5,882
May 24 2024	38.09	0.54	1.42%	38.00	38.138	37.78	6,332
May 23 2024	37.555	0.40	1.06%	37.485	37.92	37.2484	4,302
May 22 2024	37.16	-0.12	-0.32%	36.30	37.16	36.22	6,658
May 21 2024	37.28	-0.15	-0.40%	37.2389	37.28	37.1509	4,535
May 20 2024	37.43	-0.21	-0.56%	37.32	37.62	37.285	2,566
May 17 2024	37.64	-0.35	-0.92%	37.24	37.64	37.24	5,313
May 16 2024	37.99	0.54	1.43%	37.87	37.99	37.41	4,868
May 15 2024	37.455	1.92	5.39%	36.87	37.60	36.87	4,100
May 14 2024	35.54	-0.09	-0.24%	35.68	35.98	35.53	4,418
May 13 2024	35.6268	-0.37	-1.04%	35.33	35.82	35.33	4,600
May 10 2024	36.00	0.44	1.24%	35.96	36.2708	35.88	5,030
May 09 2024	35.56	0.16	0.46%	35.51	35.7116	35.4002	5,035
May 08 2024	35.3976	-0.21	-0.60%	35.07	35.57	35.01	7,450
May 07 2024	35.61	0.96	2.77%	35.95	36.4615	35.61	5,891
May 06 2024	34.65	0.25	0.74%	34.82	34.99	34.65	4,100
May 03 2024	34.3952	1.59	4.83%	34.03	34.91	34.03	4,236
May 02 2024	32.81	0.07	0.21%	32.92	33.01	32.66	12,016
May 01 2024	32.74	-0.01	-0.03%	32.35	32.74	32.13	20,944
Apr 30 2024	32.75	-0.77	-2.30%	32.93	33.09	32.45	13,256
Apr 29 2024	33.52	0.32	0.96%	33.32	33.52	33.32	16,842
Apr 26 2024	33.20	0.64	1.97%	32.92	33.20	32.852	22,659
Apr 25 2024	32.56	-0.30	-0.91%	32.27	32.56	32.2086	10,289
Apr 24 2024	32.86	-0.64	-1.91%	32.80	32.90	32.09	15,227
Apr 23 2024	33.50	0.52	1.58%	32.43	33.74	32.43	10,903
Apr 22 2024	32.98	0.86	2.68%	32.94	32.98	32.64	8,671
Apr 19 2024	32.12	0.03	0.09%	31.76	32.3899	31.76	7,956
Apr 18 2024	32.09	0.46	1.45%	32.04	32.44	32.02	12,701
Apr 17 2024	31.63	-0.47	-1.47%	31.87	32.19	31.41	18,336
Apr 16 2024	32.1022	-0.30	-0.92%	31.75	32.17	31.5661	11,502
Apr 15 2024	32.40	0.64	2.02%	32.725	32.819	32.02	6,840
Apr 12 2024	31.76	-0.15	-0.47%	32.18	32.3594	31.76	7,544
Apr 11 2024	31.91	0.30	0.95%	31.59	32.02	31.568	10,755
Apr 10 2024	31.61	-0.79	-2.43%	32.18	32.18	31.61	5,911
Apr 09 2024	32.396	-0.10	-0.30%	32.46	32.593	32.21	9,848
Apr 08 2024	32.495	0.22	0.70%	32.58	32.9427	32.396	16,605
Apr 05 2024	32.27	-0.67	-2.03%	32.16	32.74	32.12	29,762
Apr 04 2024	32.94	0.48	1.48%	32.57	33.2251	32.53	28,616
Apr 03 2024	32.46	0.32	1.00%	32.33	32.46	32.12	4,788
Apr 02 2024	32.14	-0.95	-2.87%	32.08	32.14	31.9075	11,413
Apr 01 2024	33.09	-0.20	-0.60%	33.16	33.2272	33.072	6,565
Mar 28 2024	33.29	0.34	1.03%	33.25	33.8046	33.25	12,353
Mar 27 2024	32.95	-0.34	-1.02%	32.782	33.3755	32.782	8,921
Mar 26 2024	33.29	0.28	0.85%	32.91	33.29	32.73	8,004
Mar 25 2024	33.01	-1.01	-2.97%	33.11	33.4584	32.89	8,631
Mar 22 2024	34.02	0.07	0.21%	33.91	34.02	33.65	2,587
Mar 21 2024	33.95	0.83	2.51%	33.85	34.075	33.845	5,384

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions