Persimmon Plc (PSMMF)
OTCMKTS
· Delayed Price · Currency is USD
13.88
+1.53 (11.02%)
Apr 23, 2025, 4:00 PM EDT
Persimmon Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2025 | 13.88 | 13.88 | 13.88 | 13.88 | 13.88 | - | - |
| Apr 22, 2025 | 13.88 | 13.88 | 13.88 | 13.88 | 13.88 | - | - |
| Apr 21, 2025 | 13.88 | 13.88 | 13.88 | 13.88 | 13.88 | - | - |
| Apr 17, 2025 | 13.88 | 13.88 | 13.88 | 13.88 | 13.88 | - | - |
| Apr 16, 2025 | 13.88 | 13.88 | 13.88 | 13.88 | 13.88 | - | - |
| Apr 15, 2025 | 13.88 | 13.88 | 13.88 | 13.88 | 13.88 | - | - |
| Apr 14, 2025 | 13.88 | 13.88 | 13.88 | 13.88 | 13.88 | - | - |
| Apr 11, 2025 | 13.88 | 13.88 | 13.88 | 13.88 | 13.88 | - | - |
| Apr 10, 2025 | 13.88 | 13.88 | 13.88 | 13.88 | 13.88 | - | - |
| Apr 9, 2025 | 13.88 | 13.88 | 13.88 | 13.88 | 13.88 | - | - |
| Apr 8, 2025 | 13.88 | 13.88 | 13.88 | 13.88 | 13.88 | - | - |
| Apr 7, 2025 | 13.88 | 13.88 | 13.88 | 13.88 | 13.88 | - | - |
| Apr 4, 2025 | 13.88 | 13.88 | 13.88 | 13.88 | 13.88 | - | - |
| Apr 3, 2025 | 13.88 | 13.88 | 13.88 | 13.88 | 13.88 | - | - |
| Apr 2, 2025 | 13.88 | 13.88 | 13.88 | 13.88 | 13.88 | - | - |
| Apr 1, 2025 | 13.88 | 13.88 | 13.88 | 13.88 | 13.88 | - | - |
| Mar 31, 2025 | 13.88 | 13.88 | 13.88 | 13.88 | 13.88 | - | - |
| Mar 28, 2025 | 13.88 | 13.88 | 13.88 | 13.88 | 13.88 | - | - |
| Mar 27, 2025 | 13.88 | 13.88 | 13.88 | 13.88 | 13.88 | - | 3 |
| Mar 26, 2025 | 13.88 | 13.88 | 13.88 | 13.88 | 13.88 | - | 7,942 |
| Mar 25, 2025 | 13.88 | 13.88 | 13.88 | 13.88 | 13.88 | - | - |
| Mar 24, 2025 | 13.88 | 13.88 | 13.88 | 13.88 | 13.88 | - | - |
| Mar 21, 2025 | 13.88 | 13.88 | 13.88 | 13.88 | 13.88 | - | - |
| Mar 20, 2025 | 13.88 | 13.88 | 13.88 | 13.88 | 13.88 | - | - |
| Mar 19, 2025 | 13.88 | 13.88 | 13.88 | 13.88 | 13.88 | - | - |
| Mar 18, 2025 | 13.88 | 13.88 | 13.88 | 13.88 | 13.88 | - | - |
| Mar 17, 2025 | 13.88 | 13.88 | 13.88 | 13.88 | 13.88 | - | 28 |
| Mar 14, 2025 | 13.88 | 13.88 | 13.88 | 13.88 | 13.88 | - | - |
| Mar 13, 2025 | 13.88 | 13.88 | 13.88 | 13.88 | 13.88 | -8.53% | 764 |
| Mar 12, 2025 | 15.18 | 15.18 | 15.18 | 15.18 | 15.18 | - | 445 |
| Mar 11, 2025 | 15.18 | 15.18 | 15.18 | 15.18 | 15.18 | - | - |
| Mar 10, 2025 | 15.18 | 15.18 | 15.18 | 15.18 | 15.18 | - | - |
| Mar 7, 2025 | 15.18 | 15.18 | 15.18 | 15.18 | 15.18 | -1.76% | 24,343 |
| Mar 6, 2025 | 15.45 | 15.45 | 15.45 | 15.45 | 15.45 | - | - |
| Mar 5, 2025 | 15.45 | 15.45 | 15.45 | 15.45 | 15.45 | - | - |
| Mar 4, 2025 | 15.45 | 15.45 | 15.45 | 15.45 | 15.45 | - | 50 |
| Mar 3, 2025 | 15.45 | 15.45 | 15.45 | 15.45 | 15.45 | - | - |
| Feb 28, 2025 | 15.45 | 15.45 | 15.45 | 15.45 | 15.45 | - | - |
| Feb 27, 2025 | 15.45 | 15.45 | 15.45 | 15.45 | 15.45 | - | 1,110 |
| Feb 26, 2025 | 15.45 | 15.45 | 15.45 | 15.45 | 15.45 | - | - |
| Feb 25, 2025 | 15.45 | 15.45 | 15.45 | 15.45 | 15.45 | - | 1,874 |
| Feb 24, 2025 | 15.45 | 15.45 | 15.45 | 15.45 | 15.45 | - | - |
| Feb 21, 2025 | 15.45 | 15.45 | 15.45 | 15.45 | 15.45 | - | - |
| Feb 20, 2025 | 15.45 | 15.45 | 15.45 | 15.45 | 15.45 | - | 816 |
| Feb 19, 2025 | 15.45 | 15.45 | 15.45 | 15.45 | 15.45 | - | - |
| Feb 18, 2025 | 15.45 | 15.45 | 15.45 | 15.45 | 15.45 | 0.60% | 500 |
| Feb 14, 2025 | 15.36 | 15.36 | 15.36 | 15.36 | 15.36 | - | 9 |
| Feb 13, 2025 | 15.36 | 15.36 | 15.36 | 15.36 | 15.36 | - | 162 |
| Feb 12, 2025 | 15.36 | 15.36 | 15.36 | 15.36 | 15.36 | - | 13 |
| Feb 11, 2025 | 15.36 | 15.36 | 15.36 | 15.36 | 15.36 | -4.03% | 396 |