Persimmon Plc (PSMMY)
OTCMKTS
· Delayed Price · Currency is USD
34.06
+0.23 (0.67%)
Apr 25, 2025, 3:06 PM EDT
Persimmon Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 25, 2025 | 33.61 | 34.48 | 32.46 | 34.06 | 34.06 | 2.46% | 4,180 |
| Apr 24, 2025 | 33.51 | 33.71 | 32.77 | 33.24 | 33.24 | 0.91% | 7,666 |
| Apr 23, 2025 | 33.82 | 33.82 | 32.39 | 32.94 | 32.94 | -0.45% | 7,099 |
| Apr 22, 2025 | 33.16 | 33.96 | 33.05 | 33.09 | 33.09 | 3.89% | 9,156 |
| Apr 21, 2025 | 30.62 | 32.35 | 30.62 | 31.85 | 31.85 | -2.12% | 9,826 |
| Apr 17, 2025 | 32.90 | 33.00 | 31.69 | 32.54 | 32.54 | 2.84% | 5,348 |
| Apr 16, 2025 | 32.12 | 32.12 | 31.28 | 31.64 | 31.64 | 0.16% | 7,882 |
| Apr 15, 2025 | 31.19 | 31.85 | 30.28 | 31.59 | 31.59 | 3.32% | 7,981 |
| Apr 14, 2025 | 30.30 | 30.60 | 29.98 | 30.58 | 30.58 | 1.28% | 21,538 |
| Apr 11, 2025 | 29.60 | 30.19 | 29.06 | 30.19 | 30.19 | 4.61% | 18,565 |
| Apr 10, 2025 | 29.32 | 29.88 | 28.51 | 28.86 | 28.86 | -5.07% | 15,303 |
| Apr 9, 2025 | 28.40 | 30.41 | 27.87 | 30.40 | 30.40 | 7.73% | 41,422 |
| Apr 8, 2025 | 30.14 | 30.26 | 28.22 | 28.22 | 28.22 | -3.22% | 28,867 |
| Apr 7, 2025 | 29.69 | 30.75 | 29.10 | 29.16 | 29.16 | -2.61% | 24,980 |
| Apr 4, 2025 | 31.00 | 31.00 | 29.94 | 29.94 | 29.94 | -7.58% | 6,294 |
| Apr 3, 2025 | 32.35 | 32.40 | 31.66 | 32.40 | 32.40 | 4.41% | 10,517 |
| Apr 2, 2025 | 30.68 | 31.30 | 30.68 | 31.03 | 31.03 | -1.95% | 17,317 |
| Apr 1, 2025 | 31.41 | 31.88 | 31.28 | 31.65 | 31.65 | 1.25% | 82,250 |
| Mar 31, 2025 | 31.17 | 31.52 | 30.92 | 31.26 | 31.26 | -0.35% | 9,782 |
| Mar 28, 2025 | 30.06 | 31.77 | 30.06 | 31.37 | 31.37 | 1.46% | 381,195 |
| Mar 27, 2025 | 31.19 | 31.55 | 30.62 | 30.92 | 30.92 | -1.28% | 290,183 |
| Mar 26, 2025 | 31.33 | 31.50 | 30.95 | 31.32 | 31.32 | -0.20% | 156,104 |
| Mar 25, 2025 | 31.40 | 31.83 | 31.34 | 31.38 | 31.38 | 0.20% | 171,532 |
| Mar 24, 2025 | 31.11 | 31.57 | 30.84 | 31.32 | 31.32 | -0.89% | 77,349 |
| Mar 21, 2025 | 31.13 | 31.60 | 30.92 | 31.60 | 31.60 | 0.09% | 132,124 |
| Mar 20, 2025 | 31.65 | 32.04 | 31.57 | 31.57 | 31.57 | 0.04% | 4,519 |
| Mar 19, 2025 | 31.46 | 31.87 | 31.07 | 31.56 | 31.56 | 0.42% | 24,618 |
| Mar 18, 2025 | 31.80 | 31.80 | 31.14 | 31.43 | 31.43 | 0.09% | 24,163 |
| Mar 17, 2025 | 31.30 | 31.79 | 31.21 | 31.40 | 31.40 | 1.49% | 38,054 |
| Mar 14, 2025 | 31.00 | 31.22 | 30.62 | 30.94 | 30.94 | 0.59% | 21,112 |
| Mar 13, 2025 | 30.10 | 30.76 | 30.06 | 30.76 | 30.76 | 1.42% | 259,156 |
| Mar 12, 2025 | 31.09 | 31.14 | 30.33 | 30.33 | 30.33 | -5.07% | 9,297 |
| Mar 11, 2025 | 31.41 | 32.54 | 31.30 | 31.95 | 31.95 | 7.07% | 21,083 |
| Mar 10, 2025 | 30.35 | 30.35 | 29.58 | 29.84 | 29.84 | -1.84% | 18,075 |
| Mar 7, 2025 | 30.46 | 30.67 | 30.11 | 30.40 | 30.40 | 2.73% | 14,608 |
| Mar 6, 2025 | 29.76 | 30.27 | 29.42 | 29.59 | 29.59 | -1.63% | 11,720 |
| Mar 5, 2025 | 29.93 | 30.27 | 29.44 | 30.08 | 30.08 | 0.33% | 18,264 |
| Mar 4, 2025 | 29.68 | 30.31 | 29.42 | 29.98 | 29.98 | 0.13% | 20,886 |
| Mar 3, 2025 | 30.57 | 31.12 | 29.94 | 29.94 | 29.94 | -0.10% | 36,826 |
| Feb 28, 2025 | 30.26 | 30.49 | 29.92 | 29.97 | 29.97 | 5.02% | 40,433 |
| Feb 27, 2025 | 28.99 | 29.54 | 28.51 | 28.54 | 28.54 | -3.66% | 6,140 |
| Feb 26, 2025 | 29.85 | 30.09 | 29.62 | 29.62 | 29.62 | -2.98% | 2,968 |
| Feb 25, 2025 | 30.76 | 30.85 | 30.23 | 30.53 | 30.53 | -0.33% | 6,419 |
| Feb 24, 2025 | 30.65 | 30.83 | 30.07 | 30.63 | 30.63 | -1.86% | 9,537 |
| Feb 21, 2025 | 30.74 | 31.30 | 30.18 | 31.21 | 31.21 | 1.27% | 4,362 |
| Feb 20, 2025 | 30.92 | 31.21 | 30.82 | 30.82 | 30.82 | 0.79% | 4,117 |
| Feb 19, 2025 | 30.70 | 31.05 | 30.43 | 30.58 | 30.58 | -1.89% | 7,146 |
| Feb 18, 2025 | 31.15 | 31.62 | 30.81 | 31.17 | 31.17 | -0.59% | 4,190 |
| Feb 14, 2025 | 31.44 | 32.02 | 31.05 | 31.35 | 31.35 | -0.37% | 2,838 |
| Feb 13, 2025 | 31.30 | 31.47 | 30.78 | 31.47 | 31.47 | 2.66% | 8,389 |