Skip to main content

Persimmon Plc ADR (OP: PSMMY )

36.04 -0.80 (-2.17%)
Streaming Delayed Price Updated: 3:54 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2023 26.32 26.32 25.96 26.07 67,308 +0.29(+1.12%)
Jun 29, 2023 25.63 25.84 25.61 25.78 17,527 -0.47(-1.79%)
Jun 28, 2023 26.26 26.43 26.19 26.25 22,443 -0.41(-1.54%)
Jun 27, 2023 26.25 26.75 26.25 26.66 46,764 -0.18(-0.67%)
Jun 26, 2023 26.88 27.11 26.72 26.84 53,596 -0.13(-0.48%)
Jun 23, 2023 27.01 27.03 26.82 26.97 27,504 -1.09(-3.88%)
Jun 22, 2023 28.18 28.24 28.05 28.06 22,425 -0.90(-3.11%)
Jun 21, 2023 29.19 29.19 28.82 28.96 30,759 -1.09(-3.63%)
Jun 20, 2023 30.08 30.18 29.90 30.05 12,390 -0.14(-0.46%)
Jun 16, 2023 30.79 30.95 30.19 30.19 14,866 +0.41(+1.38%)
Jun 15, 2023 29.60 30.28 29.60 29.78 25,906 +0.50(+1.71%)
Jun 14, 2023 29.59 29.64 29.22 29.28 8,007 -0.01(-0.03%)
Jun 13, 2023 29.43 29.57 29.29 29.29 17,747 -0.92(-3.05%)
Jun 12, 2023 30.59 31.04 30.14 30.21 21,857 -0.19(-0.62%)
Jun 09, 2023 30.29 30.59 30.29 30.40 8,587 -0.13(-0.43%)
Jun 08, 2023 30.43 30.70 30.43 30.53 7,782 +0.01(+0.02%)
Jun 07, 2023 30.85 30.85 30.43 30.52 6,614 -0.55(-1.79%)
Jun 06, 2023 30.88 31.09 30.74 31.08 9,685 +0.10(+0.34%)
Jun 05, 2023 31.15 31.15 30.95 30.98 12,696 -0.33(-1.07%)
Jun 02, 2023 31.43 31.43 31.15 31.31 13,701 +0.69(+2.25%)
Jun 01, 2023 30.47 30.77 30.44 30.62 25,052 +0.71(+2.37%)
May 31, 2023 29.95 30.23 29.70 29.91 25,789 -0.40(-1.32%)
May 30, 2023 30.19 30.31 30.11 30.31 12,489 +0.23(+0.75%)
May 26, 2023 30.05 30.28 30.05 30.08 11,365 -0.02(-0.05%)
May 25, 2023 30.25 30.45 30.00 30.10 13,725 -0.06(-0.20%)
May 24, 2023 30.20 30.34 30.01 30.16 5,561 -1.65(-5.19%)
May 23, 2023 31.92 32.01 31.81 31.81 6,609 -0.80(-2.45%)
May 22, 2023 32.49 32.61 32.43 32.61 4,582 +0.04(+0.12%)
May 19, 2023 32.70 32.70 32.55 32.57 4,765 -1.21(-3.58%)
May 18, 2023 33.27 33.78 33.25 33.78 4,512 +0.12(+0.36%)
May 17, 2023 32.85 33.66 32.79 33.66 6,996 +0.26(+0.78%)
May 16, 2023 33.54 33.96 33.40 33.40 10,573 -0.43(-1.27%)
May 15, 2023 33.36 33.83 33.36 33.83 10,035 +0.56(+1.68%)
May 12, 2023 33.28 33.48 33.18 33.27 5,785 +0.71(+2.18%)
May 11, 2023 32.75 33.16 32.56 32.56 4,584 -1.38(-4.07%)
May 10, 2023 33.75 33.94 33.57 33.94 11,477 +0.16(+0.47%)
May 09, 2023 33.68 33.85 33.62 33.78 10,309 -0.70(-2.03%)
May 08, 2023 35.05 35.05 34.46 34.48 13,028 -0.06(-0.17%)
May 05, 2023 34.48 35.00 34.44 34.54 9,076 +0.35(+1.04%)
May 04, 2023 34.27 34.42 34.12 34.19 19,354 -0.06(-0.19%)
May 03, 2023 34.50 35.54 34.25 34.25 11,617 -0.48(-1.38%)
May 02, 2023 34.39 34.73 34.27 34.73 12,664 +1.73(+5.24%)
May 01, 2023 33.02 33.24 32.85 33.00 10,156 +0.13(+0.40%)
Apr 28, 2023 32.91 33.63 32.87 32.87 10,237 +0.76(+2.37%)
Apr 27, 2023 31.94 32.36 31.91 32.11 8,999 -0.24(-0.76%)
Apr 26, 2023 32.76 32.92 32.09 32.35 12,238 +1.73(+5.64%)
Apr 25, 2023 30.58 30.92 30.42 30.63 7,242 -0.49(-1.58%)
Apr 24, 2023 31.21 31.53 31.03 31.12 15,043 +0.00(+0.00%)
Apr 21, 2023 31.16 31.42 31.00 31.12 11,429 +0.21(+0.68%)
Apr 20, 2023 31.29 31.57 30.91 30.91 4,708 -0.66(-2.09%)
Apr 19, 2023 31.76 32.17 31.57 31.57 10,318 -0.72(-2.23%)
Apr 18, 2023 31.48 32.29 31.48 32.29 8,838 +0.89(+2.85%)
Apr 17, 2023 31.73 31.90 31.17 31.39 14,493 -0.30(-0.93%)
Apr 14, 2023 31.43 31.76 31.31 31.69 18,036 +0.72(+2.32%)
Apr 13, 2023 30.84 31.23 30.81 30.97 13,260 -1.03(-3.22%)
Apr 12, 2023 32.17 32.20 31.77 32.00 18,602 +0.42(+1.33%)
Apr 11, 2023 31.49 31.60 31.20 31.58 23,998 +0.99(+3.24%)
Apr 10, 2023 31.14 31.95 30.31 30.59 14,685 -0.03(-0.10%)
Apr 06, 2023 30.51 31.03 30.49 30.62 19,591 +0.64(+2.13%)
Apr 05, 2023 30.29 30.29 29.93 29.98 9,377 -0.94(-3.04%)
Apr 04, 2023 31.11 31.16 30.78 30.92 26,741 -0.28(-0.90%)
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.