OTC Markets OTCPK - Delayed Quote USD

Persimmon Plc (PSMMY)

36.71

+0.49

+(1.35%)

As of 11:17:11 AM EDT. Market Open.

Currency in USD

Date	Open	High	Low	Close	Adj Close	Volume
May 6, 2025	37.11	37.11	36.71	36.71	36.71	346
May 5, 2025	35.29	37.24	35.29	36.22	36.22	3,200
May 2, 2025	36.63	37.00	36.01	36.45	36.45	6,800
May 1, 2025	35.75	36.99	34.71	35.52	35.52	8,400
Apr 30, 2025	34.53	35.37	34.48	34.78	34.78	3,700
Apr 29, 2025	34.93	35.45	34.11	34.89	34.89	7,100
Apr 28, 2025	34.06	35.35	33.59	34.65	34.65	4,100
Apr 25, 2025	33.61	34.48	32.46	34.06	34.06	4,200
Apr 24, 2025	33.51	33.71	32.77	33.24	33.24	7,700
Apr 23, 2025	33.82	33.82	32.39	32.94	32.94	7,100
Apr 22, 2025	33.16	33.96	33.05	33.09	33.09	9,200
Apr 21, 2025	30.62	32.35	30.62	31.85	31.85	9,800
Apr 17, 2025	32.90	33.00	31.69	32.54	32.54	5,300
Apr 16, 2025	32.12	32.12	31.28	31.64	31.64	7,900
Apr 15, 2025	31.19	31.85	30.28	31.59	31.59	8,000
Apr 14, 2025	30.30	30.60	29.98	30.58	30.58	21,500
Apr 11, 2025	29.60	30.19	29.06	30.19	30.19	18,600
Apr 10, 2025	29.32	29.88	28.51	28.86	28.86	15,300
Apr 9, 2025	28.40	30.41	27.87	30.40	30.40	41,400
Apr 8, 2025	30.14	30.26	28.22	28.22	28.22	28,900
Apr 7, 2025	29.69	30.75	29.10	29.16	29.16	25,000
Apr 4, 2025	31.00	31.00	29.94	29.94	29.94	6,300
Apr 3, 2025	32.35	32.40	31.66	32.40	32.40	10,500
Apr 2, 2025	30.68	31.30	30.68	31.03	31.03	17,300
Apr 1, 2025	31.41	31.88	31.28	31.65	31.65	82,300
Mar 31, 2025	31.17	31.52	30.92	31.26	31.26	9,800
Mar 28, 2025	30.06	31.77	30.06	31.37	31.37	381,200
Mar 27, 2025	31.19	31.55	30.62	30.92	30.92	290,200
Mar 26, 2025	31.33	31.50	30.94	31.32	31.32	156,100
Mar 25, 2025	31.40	31.83	31.34	31.38	31.38	171,500
Mar 24, 2025	31.11	31.57	30.84	31.32	31.32	77,300
Mar 21, 2025	31.13	31.60	30.92	31.60	31.60	132,100
Mar 20, 2025	31.65	32.04	31.57	31.57	31.57	4,500
Mar 19, 2025	31.46	31.87	31.07	31.56	31.56	24,600
Mar 18, 2025	31.80	31.80	31.14	31.43	31.43	24,200
Mar 17, 2025	31.30	31.79	31.21	31.40	31.40	38,100
Mar 14, 2025	31.00	31.22	30.62	30.94	30.94	21,100
Mar 13, 2025	30.10	30.76	30.06	30.76	30.76	259,200
Mar 12, 2025	31.09	31.14	30.33	30.33	30.33	9,300
Mar 11, 2025	31.41	32.54	31.30	31.95	31.95	21,100
Mar 10, 2025	30.35	30.35	29.58	29.84	29.84	18,100
Mar 7, 2025	30.46	30.67	30.11	30.40	30.40	14,600
Mar 6, 2025	29.76	30.27	29.42	29.59	29.59	11,700
Mar 5, 2025	29.93	30.27	29.44	30.08	30.08	18,300
Mar 4, 2025	29.68	30.31	29.42	29.98	29.98	20,900
Mar 3, 2025	30.57	31.12	29.94	29.94	29.94	36,800
Feb 28, 2025	30.26	30.49	29.92	29.97	29.97	40,400
Feb 27, 2025	28.99	29.54	28.50	28.54	28.54	6,100
Feb 26, 2025	29.85	30.08	29.62	29.62	29.62	3,000
Feb 25, 2025	30.76	30.84	30.23	30.53	30.53	6,400
Feb 24, 2025	30.65	30.83	30.07	30.63	30.63	9,500
Feb 21, 2025	30.74	31.30	30.18	31.21	31.21	4,400
Feb 20, 2025	30.92	31.21	30.82	30.82	30.82	4,100
Feb 19, 2025	30.70	31.05	30.43	30.58	30.58	7,100
Feb 18, 2025	31.15	31.62	30.81	31.17	31.17	4,200
Feb 14, 2025	31.44	32.02	31.05	31.35	31.35	2,800
Feb 13, 2025	31.30	31.47	30.78	31.47	31.47	8,400
Feb 12, 2025	30.53	31.00	30.44	30.65	30.65	6,800
Feb 11, 2025	30.55	31.15	30.25	30.70	30.70	11,400
Feb 10, 2025	31.15	31.25	31.06	31.11	31.11	5,600
Feb 7, 2025	30.84	31.23	30.72	30.86	30.86	2,900
Feb 6, 2025	31.70	31.70	31.15	31.16	31.16	5,200
Feb 5, 2025	32.07	32.53	31.96	32.53	32.53	5,700
Feb 4, 2025	31.47	31.91	31.34	31.86	31.86	4,900
Feb 3, 2025	31.04	32.08	31.04	31.40	31.40	7,700
Jan 31, 2025	31.31	31.87	30.92	31.21	31.21	8,600
Jan 30, 2025	31.72	32.25	31.36	32.25	32.25	4,900
Jan 29, 2025	31.43	31.59	30.83	31.29	31.29	6,200
Jan 28, 2025	31.69	32.20	31.08	31.78	31.78	14,000
Jan 27, 2025	31.03	31.18	30.73	30.84	30.84	7,900
Jan 24, 2025	30.63	31.17	30.51	30.91	30.91	8,100
Jan 23, 2025	30.88	31.17	30.75	31.00	31.00	9,600
Jan 22, 2025	30.05	30.14	29.61	29.81	29.81	27,900
Jan 21, 2025	29.70	30.06	29.37	30.06	30.06	28,300
Jan 17, 2025	29.53	29.60	29.23	29.33	29.33	10,300
Jan 16, 2025	27.68	29.24	27.68	29.24	29.24	18,500
Jan 15, 2025	28.88	28.94	28.52	28.66	28.66	11,500
Jan 14, 2025	27.16	27.71	27.13	27.36	27.36	44,100
Jan 13, 2025	25.77	25.95	25.47	25.72	25.72	46,000
Jan 10, 2025	27.08	27.08	26.20	26.36	26.36	24,400
Jan 8, 2025	27.01	27.39	26.78	26.98	26.98	14,700
Jan 7, 2025	28.33	28.33	27.75	27.75	27.75	19,700
Jan 6, 2025	28.91	29.23	28.61	28.86	28.86	19,800
Jan 3, 2025	29.00	29.03	28.32	28.32	28.32	13,800
Jan 2, 2025	29.59	29.59	29.09	29.22	29.22	15,000
Dec 31, 2024	30.10	30.38	29.69	30.00	30.00	8,400
Dec 30, 2024	29.50	29.90	29.32	29.57	29.57	19,200
Dec 27, 2024	30.65	30.65	29.56	29.67	29.67	12,400
Dec 26, 2024	29.86	30.79	29.60	29.86	29.86	11,300
Dec 24, 2024	31.90	31.90	29.70	30.13	30.13	3,600
Dec 23, 2024	30.25	30.81	30.18	30.47	30.47	21,700
Dec 20, 2024	30.35	30.93	30.21	30.33	30.33	38,100
Dec 19, 2024	30.43	30.67	30.04	30.04	30.04	53,900
Dec 18, 2024	31.20	31.25	30.20	30.20	30.20	15,600
Dec 17, 2024	31.56	31.95	31.11	31.36	31.36	10,900
Dec 16, 2024	31.18	31.95	31.14	31.19	31.19	18,200
Dec 13, 2024	31.87	32.28	31.43	32.01	32.01	10,500
Dec 12, 2024	32.46	32.88	32.06	32.15	32.15	7,800
Dec 11, 2024	33.30	33.50	32.75	33.05	33.05	13,700
Dec 10, 2024	32.72	33.03	32.17	32.53	32.53	17,400
Dec 9, 2024	33.25	33.31	33.03	33.03	33.03	24,800
Dec 6, 2024	32.85	32.87	32.64	32.72	32.72	10,400
Dec 5, 2024	32.35	32.89	31.89	32.86	32.86	18,000
Dec 4, 2024	32.37	32.42	31.83	32.01	32.01	31,300
Dec 3, 2024	31.57	31.73	31.23	31.29	31.29	22,400
Dec 2, 2024	31.30	31.46	30.87	31.36	31.36	17,900
Nov 29, 2024	31.61	31.84	31.55	31.55	31.55	7,500
Nov 27, 2024	32.37	32.41	31.93	31.93	31.93	20,600
Nov 26, 2024	31.74	31.84	31.52	31.59	31.59	16,900
Nov 25, 2024	31.97	32.44	31.95	32.22	32.22	37,500
Nov 22, 2024	31.70	32.12	31.45	31.55	31.55	29,600
Nov 21, 2024	31.09	32.30	31.03	31.25	31.25	24,400
Nov 20, 2024	31.12	31.53	30.90	31.26	31.26	10,800
Nov 19, 2024	31.87	32.52	31.87	32.29	32.29	20,400
Nov 18, 2024	31.64	32.19	31.58	31.75	31.75	30,400
Nov 15, 2024	32.07	32.51	31.78	31.91	31.91	12,700
Nov 14, 2024	31.39	32.63	31.39	32.02	32.02	17,500
Nov 13, 2024	31.84	32.15	31.58	31.95	31.95	13,200
Nov 12, 2024	32.79	32.94	32.47	32.61	32.61	17,000
Nov 11, 2024	33.91	34.20	33.60	33.78	33.78	12,000
Nov 8, 2024	34.19	34.22	33.69	33.76	33.76	4,900
Nov 7, 2024	35.02	35.24	34.73	34.82	34.82	11,500
Nov 6, 2024	36.08	36.08	34.09	35.13	35.13	6,300
Nov 5, 2024	38.04	38.26	37.53	38.04	38.04	14,400
Nov 4, 2024	38.00	38.17	37.55	37.58	37.58	6,000
Nov 1, 2024	38.26	38.35	37.68	37.78	37.78	6,100
Oct 31, 2024	38.47	38.47	37.28	37.59	37.59	6,900
Oct 30, 2024	42.68	43.10	40.90	40.95	40.95	2,700
Oct 29, 2024	41.13	41.72	41.06	41.14	41.14	7,000
Oct 28, 2024	41.03	42.04	41.03	41.82	41.82	4,800
Oct 25, 2024	40.94	40.94	40.70	40.70	40.70	1,800
Oct 24, 2024	41.14	41.56	40.38	40.38	40.38	1,500
Oct 23, 2024	41.53	41.53	41.35	41.35	41.35	1,200
Oct 22, 2024	42.08	42.08	41.38	41.38	41.38	11,200
Oct 21, 2024	42.61	43.18	42.61	43.18	43.18	1,400
Oct 18, 2024	0.533 Dividend
Oct 18, 2024	43.35	44.09	43.33	43.79	43.79	6,500
Oct 17, 2024	44.75	45.31	44.50	44.71	44.18	3,400
Oct 16, 2024	44.61	45.60	44.61	44.71	44.18	3,700
Oct 15, 2024	43.17	43.44	42.77	43.07	42.56	4,600
Oct 14, 2024	41.52	42.12	41.52	42.12	41.62	4,300
Oct 11, 2024	41.43	42.43	41.43	42.39	41.89	9,800
Oct 10, 2024	41.23	41.72	41.09	41.53	41.03	1,800
Oct 9, 2024	42.03	42.87	41.99	41.99	41.49	1,500
Oct 8, 2024	42.76	42.76	42.17	42.58	42.07	4,100
Oct 7, 2024	42.96	42.96	42.61	42.65	42.14	17,500
Oct 4, 2024	43.94	44.11	43.94	44.11	43.58	1,500
Oct 3, 2024	43.59	43.59	43.59	43.59	43.07	400
Oct 2, 2024	43.08	43.87	42.87	43.31	42.80	12,300
Oct 1, 2024	43.87	43.87	43.87	43.87	43.34	900
Sep 30, 2024	44.01	44.22	44.01	44.22	43.69	800
Sep 27, 2024	44.53	44.85	44.53	44.85	44.31	900
Sep 26, 2024	44.24	45.02	44.24	44.35	43.82	1,800
Sep 25, 2024	44.03	44.24	43.69	43.69	43.17	1,100
Sep 24, 2024	45.06	45.52	45.01	45.49	44.95	2,000
Sep 23, 2024	45.01	45.21	44.83	45.21	44.67	1,700
Sep 20, 2024	44.86	44.86	44.86	44.86	44.33	1,000
Sep 19, 2024	44.85	45.12	44.85	45.12	44.58	1,200
Sep 18, 2024	44.66	45.00	44.32	45.00	44.46	1,200
Sep 17, 2024	44.45	44.74	44.09	44.65	44.12	1,500
Sep 16, 2024	43.83	44.37	43.82	44.15	43.62	8,500
Sep 13, 2024	43.42	43.82	43.21	43.21	42.69	12,400
Sep 12, 2024	42.46	42.46	42.45	42.45	41.94	1,000
Sep 11, 2024	41.97	42.52	41.88	42.17	41.67	2,700
Sep 10, 2024	42.58	42.81	42.15	42.81	42.30	4,500
Sep 9, 2024	41.81	42.52	41.81	42.47	41.96	21,300
Sep 6, 2024	42.40	42.40	41.89	42.20	41.69	2,000
Sep 5, 2024	42.84	43.15	42.60	42.78	42.27	7,300
Sep 4, 2024	42.58	42.73	41.67	41.67	41.17	2,000
Sep 3, 2024	43.55	43.63	43.21	43.35	42.83	5,900
Aug 30, 2024	43.67	44.51	43.17	44.51	43.98	1,700
Aug 29, 2024	43.97	44.26	43.97	44.26	43.73	800
Aug 28, 2024	43.61	43.61	43.61	43.61	43.09	600
Aug 27, 2024	43.80	44.09	43.75	44.00	43.48	8,500
Aug 26, 2024	45.40	45.40	45.34	45.34	44.80	1,100
Aug 23, 2024	45.49	45.49	45.02	45.37	44.83	1,000
Aug 22, 2024	45.11	45.11	44.74	44.98	44.44	3,700
Aug 21, 2024	44.90	44.90	44.79	44.79	44.26	1,100
Aug 20, 2024	44.56	44.56	44.56	44.56	44.03	1,200
Aug 19, 2024	43.91	44.45	43.91	44.45	43.92	1,200
Aug 16, 2024	43.20	43.23	43.20	43.23	42.71	1,400
Aug 15, 2024	43.98	44.67	43.59	43.71	43.19	1,500
Aug 14, 2024	43.99	43.99	43.19	43.20	42.69	3,600
Aug 13, 2024	41.76	41.99	41.69	41.99	41.49	2,200
Aug 12, 2024	40.97	41.10	40.92	41.10	40.61	1,500
Aug 9, 2024	41.03	41.55	41.00	41.55	41.05	1,500
Aug 8, 2024	41.23	41.40	40.50	41.40	40.91	4,500
Aug 7, 2024	39.94	40.25	38.74	38.74	38.28	3,500
Aug 6, 2024	38.21	38.74	38.20	38.74	38.28	4,600
Aug 5, 2024	38.78	39.19	38.78	39.10	38.64	21,900
Aug 2, 2024	39.77	40.40	39.77	40.40	39.92	5,800
Aug 1, 2024	41.45	41.55	40.51	40.55	40.07	6,000
Jul 31, 2024	41.25	41.44	40.94	41.39	40.90	1,800
Jul 30, 2024	41.11	41.53	40.92	41.53	41.03	6,300
Jul 29, 2024	40.81	41.63	40.81	41.63	41.13	3,800
Jul 26, 2024	40.14	40.91	40.14	40.91	40.42	5,300
Jul 25, 2024	40.13	40.13	39.20	39.89	39.41	3,500
Jul 24, 2024	39.53	39.75	39.26	39.26	38.79	2,400
Jul 23, 2024	38.62	39.38	38.59	39.06	38.60	10,100
Jul 22, 2024	39.30	39.53	38.96	39.35	38.88	4,900
Jul 19, 2024	39.20	39.35	39.20	39.35	38.88	2,600
Jul 18, 2024	39.85	40.06	39.82	39.88	39.40	2,500
Jul 17, 2024	39.32	39.65	39.04	39.04	38.57	2,800
Jul 16, 2024	38.41	39.65	38.41	39.24	38.77	4,700
Jul 15, 2024	38.78	38.98	38.53	38.80	38.34	1,700
Jul 12, 2024	38.75	39.01	38.69	38.85	38.38	5,900
Jul 11, 2024	38.69	38.69	38.48	38.50	38.04	6,100
Jul 10, 2024	36.89	37.35	36.78	37.30	36.86	8,700
Jul 9, 2024	38.02	38.02	36.59	36.99	36.55	6,800
Jul 8, 2024	38.49	38.68	37.97	38.04	37.59	3,900
Jul 5, 2024	37.52	38.00	37.49	38.00	37.55	7,500
Jul 3, 2024	35.81	36.56	35.62	36.56	36.13	4,200
Jul 2, 2024	35.71	35.97	35.18	35.55	35.13	8,700
Jul 1, 2024	34.76	34.86	34.44	34.85	34.43	9,500
Jun 28, 2024	34.34	34.49	34.05	34.16	33.75	6,500
Jun 27, 2024	34.59	34.59	33.88	34.28	33.87	6,000
Jun 26, 2024	34.04	34.59	33.99	33.99	33.58	4,700
Jun 25, 2024	34.50	34.89	34.27	34.34	33.93	25,600
Jun 24, 2024	34.54	34.98	34.38	34.65	34.24	8,400
Jun 21, 2024	1.018 Dividend
Jun 21, 2024	34.75	35.07	34.24	35.07	34.65	9,400
Jun 20, 2024	35.36	36.10	35.36	35.53	34.10	7,600
Jun 18, 2024	36.14	36.47	35.42	35.42	33.99	14,000
Jun 17, 2024	36.13	36.31	36.03	36.03	34.58	21,300
Jun 14, 2024	36.24	36.83	35.98	36.04	34.59	10,900
Jun 13, 2024	36.94	37.25	36.72	36.84	35.36	19,100
Jun 12, 2024	38.14	38.95	38.13	38.28	36.74	10,200
Jun 11, 2024	37.19	37.33	36.59	37.16	35.66	9,800
Jun 10, 2024	36.94	37.47	36.50	37.18	35.68	7,600
Jun 7, 2024	37.44	37.52	37.00	37.10	35.61	11,200
Jun 6, 2024	38.13	38.50	38.12	38.50	36.95	3,400
Jun 5, 2024	38.25	38.49	37.85	38.41	36.86	4,800
Jun 4, 2024	38.19	38.36	38.12	38.34	36.80	2,900
Jun 3, 2024	37.49	38.10	37.49	38.10	36.57	4,500
May 31, 2024	36.94	37.22	36.85	37.22	35.72	2,500
May 30, 2024	37.07	37.28	36.77	37.20	35.70	5,000
May 29, 2024	37.09	37.09	36.40	36.40	34.94	7,700
May 28, 2024	37.31	37.32	36.71	37.04	35.55	5,900
May 24, 2024	38.00	38.14	37.78	38.09	36.56	6,300
May 23, 2024	37.49	37.92	37.25	37.56	36.04	4,300
May 22, 2024	36.30	37.16	36.22	37.16	35.66	6,700
May 21, 2024	37.24	37.28	37.15	37.28	35.78	4,500
May 20, 2024	37.32	37.62	37.28	37.43	35.92	2,600
May 17, 2024	37.24	37.64	37.24	37.64	36.13	5,300
May 16, 2024	37.87	37.99	37.41	37.99	36.46	4,900
May 15, 2024	36.87	37.60	36.87	37.46	35.95	4,100
May 14, 2024	35.68	35.98	35.53	35.54	34.11	4,400
May 13, 2024	35.33	35.82	35.33	35.63	34.19	4,600
May 10, 2024	35.96	36.27	35.88	36.00	34.55	5,000
May 9, 2024	35.51	35.71	35.40	35.56	34.13	5,000
May 8, 2024	35.07	35.57	35.01	35.40	33.97	7,500
May 7, 2024	35.95	36.46	35.61	35.61	34.18	5,900
May 6, 2024	34.82	34.99	34.65	34.65	33.26	4,100

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Persimmon Plc (PSMMY)