Persimmon Plc

PSMMY
🏛️ usa →
31.37
Last Update: 2025-10-02
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 80.27 80.35 78.45 79.14 0.0M
2021-12-30 78.27 79.59 77.40 78.02 0.0M
2021-12-29 79.19 79.19 78.08 78.65 0.0M
2021-12-28 75.40 78.50 75.40 78.12 0.0M
2021-12-27 78.85 78.97 74.84 74.91 0.0M
2021-12-23 76.85 77.56 76.50 76.81 0.0M
2021-12-22 75.23 76.16 75.21 76.16 0.0M
2021-12-21 73.92 75.41 73.22 73.69 0.0M
2021-12-20 71.94 73.45 71.32 72.58 0.0M
2021-12-17 73.03 74.02 72.94 73.18 0.0M
2021-12-16 74.30 74.59 73.01 73.01 0.0M
2021-12-15 74.80 74.98 73.67 74.98 0.0M
2021-12-14 75.17 75.76 74.09 75.06 0.0M
2021-12-13 74.59 75.70 74.31 74.52 0.0M
2021-12-10 76.40 76.40 74.41 74.83 0.0M
2021-12-09 75.42 76.45 74.85 75.30 0.0M
2021-12-08 75.45 76.00 75.39 76.00 0.0M
2021-12-07 75.62 75.63 74.47 75.27 0.0M
2021-12-06 74.15 74.94 73.59 74.44 0.0M
2021-12-03 75.32 75.32 74.02 74.53 0.0M
2021-12-02 74.97 75.48 74.40 74.93 0.0M
2021-12-01 74.40 75.71 73.48 73.48 0.0M
2021-11-30 73.87 74.52 72.46 73.00 0.0M
2021-11-29 74.57 74.91 73.62 74.07 0.0M
2021-11-26 75.44 75.44 72.86 73.52 0.0M
2021-11-24 76.00 76.00 75.19 75.63 0.0M
2021-11-23 75.17 75.17 74.24 74.74 0.0M
2021-11-22 75.47 75.77 74.38 74.43 0.0M
2021-11-19 75.03 76.12 74.75 75.86 0.0M
2021-11-18 76.45 76.84 76.10 76.47 0.0M
2021-11-17 72.76 73.51 72.54 72.98 0.0M
2021-11-16 73.17 73.46 72.81 73.02 0.0M
2021-11-15 73.68 73.68 72.34 72.91 0.0M
2021-11-12 74.29 74.29 73.17 74.17 0.0M
2021-11-11 72.78 73.95 72.78 73.94 0.0M
2021-11-10 73.36 73.64 72.84 73.07 0.0M
2021-11-09 72.59 73.06 71.91 72.63 0.0M
2021-11-08 74.00 74.91 73.98 74.31 0.0M
2021-11-05 72.96 73.42 72.35 73.42 0.0M
2021-11-04 73.96 74.48 73.33 74.48 0.0M
2021-11-03 72.13 74.15 72.13 73.50 0.0M
2021-11-02 73.49 74.23 72.82 73.55 0.0M
2021-11-01 72.63 73.25 72.61 73.12 0.0M
2021-10-29 74.99 74.99 74.45 74.67 0.0M
2021-10-28 74.65 75.23 74.18 75.20 0.0M
2021-10-27 74.65 75.66 74.65 75.07 0.0M
2021-10-26 74.71 74.71 73.86 74.15 0.0M
2021-10-25 72.10 73.23 71.91 72.59 0.0M
2021-10-22 72.24 73.40 72.19 72.33 0.0M
2021-10-21 72.86 73.79 72.46 73.07 0.0M
2021-10-20 72.85 74.24 72.44 73.99 0.0M
2021-10-19 73.77 75.15 73.51 73.82 0.0M
2021-10-18 72.48 73.61 72.48 73.33 0.0M
2021-10-15 73.74 74.17 73.67 74.17 0.0M
2021-10-14 73.36 73.71 72.88 73.53 0.0M
2021-10-13 72.46 73.74 72.36 72.73 0.0M
2021-10-12 69.25 69.92 69.25 69.78 0.0M
2021-10-11 70.00 70.67 69.15 69.78 0.0M
2021-10-08 69.60 70.46 69.19 69.20 0.0M
2021-10-07 68.62 70.29 68.62 69.56 0.0M
2021-10-06 68.72 69.59 68.23 69.59 0.0M
2021-10-05 70.13 71.58 69.96 70.64 0.0M
2021-10-04 70.84 71.60 70.55 70.62 0.0M
2021-10-01 72.05 72.05 70.56 71.29 0.0M
2021-09-30 73.15 73.89 72.13 73.07 0.0M
2021-09-29 71.88 72.76 71.56 72.08 0.0M
2021-09-28 72.30 72.95 71.46 71.67 0.0M
2021-09-27 75.20 76.11 74.74 76.11 0.0M
2021-09-24 75.28 76.25 75.09 75.25 0.0M
2021-09-23 76.75 77.24 76.23 76.61 0.0M
2021-09-22 76.37 77.95 76.37 77.59 0.0M
2021-09-21 76.68 76.95 75.43 76.79 0.0M
2021-09-20 75.60 76.18 74.86 75.39 0.0M
2021-09-17 77.72 77.99 76.43 77.94 0.0M
2021-09-16 77.00 78.17 77.00 78.17 0.0M
2021-09-15 77.92 78.84 77.07 77.82 0.0M
2021-09-14 77.02 77.91 76.45 76.45 0.0M
2021-09-13 77.83 78.92 77.26 78.92 0.0M
2021-09-10 76.29 76.77 75.81 76.23 0.0M
2021-09-09 75.88 76.38 75.67 76.01 0.0M
2021-09-08 76.00 76.02 74.87 75.14 0.0M
2021-09-07 78.60 79.23 77.91 78.14 0.0M
2021-09-03 80.00 81.15 79.52 80.25 0.0M
2021-09-02 80.22 80.98 79.77 80.80 0.0M
2021-09-01 82.04 82.38 81.17 81.52 0.0M
2021-08-31 80.04 81.55 80.04 81.05 0.0M
2021-08-30 80.17 81.10 79.67 80.66 0.0M
2021-08-27 80.08 80.66 80.02 80.66 0.0M
2021-08-26 79.55 79.78 79.13 79.32 0.0M
2021-08-25 79.76 80.31 79.00 79.81 0.0M
2021-08-24 78.51 79.67 78.51 79.20 0.0M
2021-08-23 77.59 78.55 77.23 78.25 0.0M
2021-08-20 77.84 80.30 77.71 77.98 0.0M
2021-08-19 79.56 81.20 77.80 78.54 0.0M
2021-08-18 77.87 80.50 77.87 79.46 0.0M
2021-08-17 79.64 79.64 78.59 79.50 0.0M
2021-08-16 80.18 82.60 80.07 80.75 0.0M
2021-08-13 80.88 82.97 79.95 81.31 0.0M
2021-08-12 80.76 80.85 80.54 80.54 0.0M
2021-08-11 82.44 82.97 80.88 81.94 0.0M
2021-08-10 80.84 82.99 80.84 81.50 0.0M
2021-08-09 79.72 81.99 79.31 81.05 0.0M
2021-08-06 81.07 81.82 80.72 81.65 0.0M
2021-08-05 80.74 82.95 80.47 81.83 0.0M
2021-08-04 80.85 82.25 80.06 80.06 0.0M
2021-08-03 81.29 82.11 81.00 82.03 0.0M
2021-08-02 81.42 81.65 80.72 81.03 0.0M
2021-07-30 81.52 81.81 80.65 81.61 0.1M
2021-07-29 81.77 82.74 81.64 81.66 0.0M
2021-07-28 80.08 82.20 79.92 80.50 0.0M
2021-07-27 79.85 82.30 79.42 79.96 0.0M
2021-07-26 80.89 81.49 80.22 80.22 0.0M
2021-07-23 78.86 80.65 78.86 80.65 0.0M
2021-07-22 80.65 80.89 79.46 80.89 0.0M
2021-07-21 83.69 84.48 82.90 83.71 0.0M
2021-07-20 80.55 81.36 79.92 81.00 0.0M
2021-07-19 80.74 80.74 78.92 79.54 0.0M
2021-07-16 82.27 82.27 81.12 81.42 0.1M
2021-07-15 83.41 83.65 81.52 82.31 0.1M
2021-07-14 84.73 85.00 84.00 84.66 0.0M
2021-07-13 83.42 85.25 83.41 83.65 0.0M
2021-07-12 84.28 85.28 83.35 83.75 0.0M
2021-07-09 83.41 85.50 83.41 84.36 0.0M
2021-07-08 81.11 83.15 80.53 82.15 0.0M
2021-07-07 85.46 86.50 84.67 86.39 0.0M
2021-07-06 85.82 86.36 84.37 85.05 0.0M
2021-07-02 84.05 84.95 84.05 84.95 0.0M
2021-07-01 84.40 84.78 83.59 84.43 0.0M
2021-06-30 82.78 84.60 82.53 83.33 0.0M
2021-06-29 83.47 84.50 82.41 83.72 0.0M
2021-06-28 83.69 83.69 82.19 83.19 0.0M
2021-06-25 83.62 83.62 83.09 83.14 0.0M
2021-06-24 83.45 83.59 82.85 83.15 0.0M
2021-06-23 84.55 84.79 84.21 84.45 0.0M
2021-06-22 84.29 86.26 84.11 85.49 0.1M
2021-06-21 86.35 87.33 85.22 86.45 0.0M
2021-06-18 84.50 85.95 83.11 84.88 0.0M
2021-06-17 86.40 87.20 86.40 87.20 0.0M
2021-06-16 88.25 88.31 87.47 87.47 0.0M
2021-06-15 88.46 88.67 88.37 88.54 0.0M
2021-06-14 88.46 89.26 88.33 89.26 0.0M
2021-06-11 87.98 88.04 86.95 88.01 0.0M
2021-06-10 87.75 88.33 87.26 88.33 0.0M
2021-06-09 91.00 91.00 89.11 89.40 0.0M
2021-06-08 94.16 94.16 92.28 93.52 0.0M
2021-06-07 92.86 95.50 91.74 93.64 0.0M
2021-06-04 91.22 92.70 90.75 91.58 0.0M
2021-06-03 93.14 93.15 90.36 91.28 0.0M
2021-06-02 93.83 93.93 92.03 93.86 0.0M
2021-06-01 93.11 93.45 92.44 92.61 0.0M
2021-05-28 90.80 93.65 90.61 91.45 0.0M
2021-05-27 88.49 89.24 88.33 88.81 0.0M
2021-05-26 89.42 89.91 89.31 89.31 0.0M
2021-05-25 87.81 88.43 87.70 88.09 0.0M
2021-05-24 88.15 88.71 86.97 88.71 0.0M
2021-05-21 87.45 88.55 87.45 88.55 0.0M
2021-05-20 87.90 88.47 87.89 88.00 0.0M
2021-05-19 87.36 90.80 87.36 89.08 0.0M
2021-05-18 90.59 90.80 88.19 89.97 0.0M
2021-05-17 89.15 89.50 89.10 89.10 0.0M
2021-05-14 90.06 90.80 89.86 90.21 0.0M
2021-05-13 88.00 88.32 86.67 87.53 0.0M
2021-05-12 89.34 89.34 88.19 89.05 0.0M
2021-05-11 89.80 92.08 89.21 89.49 0.0M
2021-05-10 90.23 93.00 90.16 93.00 0.0M
2021-05-07 89.54 91.60 89.54 91.60 0.0M
2021-05-06 90.18 90.18 87.90 89.21 0.0M
2021-05-05 86.99 89.63 86.99 89.43 0.0M
2021-05-04 86.79 86.79 85.70 86.57 0.0M
2021-05-03 89.42 89.79 87.95 88.88 0.0M
2021-04-30 87.61 88.06 86.34 87.10 0.0M
2021-04-29 88.54 88.69 87.87 88.69 0.0M
2021-04-28 89.17 89.17 87.14 87.48 0.0M
2021-04-27 88.65 88.69 87.40 87.40 0.0M
2021-04-26 89.05 89.18 88.44 88.56 0.0M
2021-04-23 88.52 89.90 87.97 89.83 0.0M
2021-04-22 88.94 88.94 87.31 88.09 0.0M
2021-04-21 88.71 89.18 88.66 89.18 0.0M
2021-04-20 88.31 89.45 87.90 88.58 0.0M
2021-04-19 88.91 90.60 88.91 90.60 0.0M
2021-04-16 90.05 90.35 89.42 90.35 0.0M
2021-04-15 89.08 90.24 89.08 89.51 0.0M
2021-04-14 88.50 88.59 87.88 88.41 0.0M
2021-04-13 88.22 89.14 88.05 88.53 0.0M
2021-04-12 89.71 89.71 86.56 86.56 0.0M
2021-04-09 89.77 90.19 89.19 90.19 0.0M
2021-04-08 88.82 89.08 86.87 87.80 0.0M
2021-04-07 88.73 89.50 88.59 88.62 0.0M
2021-04-06 86.65 87.42 86.60 87.20 0.1M
2021-04-05 86.10 87.20 84.77 86.75 0.0M
2021-04-01 85.05 85.75 83.80 85.55 0.0M
2021-03-31 83.05 83.05 82.28 82.94 0.0M
2021-03-30 82.17 83.65 82.17 83.30 0.0M
2021-03-29 83.49 83.49 82.00 82.60 0.0M
2021-03-26 84.68 84.90 84.03 84.90 0.0M
2021-03-25 84.59 84.59 82.33 84.14 0.0M
2021-03-24 81.86 81.94 80.76 81.43 0.0M
2021-03-23 82.94 83.02 81.55 82.11 0.0M
2021-03-22 82.92 83.13 80.41 81.92 0.0M
2021-03-19 81.86 84.90 81.86 84.85 0.0M
2021-03-18 83.26 84.50 82.13 82.72 0.0M
2021-03-17 84.24 84.64 83.19 84.04 0.0M
2021-03-16 85.08 85.36 84.13 85.10 0.0M
2021-03-15 82.18 82.18 82.14 82.14 0.0M
2021-03-12 82.36 83.67 82.36 83.30 0.0M
2021-03-11 84.40 87.00 84.40 86.55 0.0M
2021-03-10 86.93 86.93 86.25 86.50 0.0M
2021-03-09 85.83 86.00 85.45 86.00 0.0M
2021-03-08 84.05 85.61 84.05 85.36 0.0M
2021-03-05 82.58 82.58 81.55 82.42 0.0M
2021-03-04 80.74 83.29 80.10 81.69 0.0M
2021-03-03 80.73 82.40 79.77 82.40 0.0M
2021-03-02 77.03 77.44 75.66 76.59 0.1M
2021-03-01 76.46 77.52 76.10 76.87 0.0M
2021-02-26 74.05 74.28 73.20 73.20 0.0M
2021-02-25 76.98 76.98 74.63 75.46 0.0M
2021-02-24 78.86 80.00 78.73 78.98 0.0M
2021-02-23 77.78 78.76 77.75 78.24 0.0M
2021-02-22 76.45 79.35 76.45 79.09 0.0M
2021-02-19 78.95 78.95 77.61 78.44 0.0M
2021-02-18 77.78 79.20 77.78 79.20 0.0M
2021-02-17 77.38 77.93 76.66 77.93 0.0M
2021-02-16 79.01 79.91 78.77 79.91 0.0M
2021-02-12 76.40 76.54 76.40 76.54 0.0M
2021-02-11 76.14 76.83 75.35 76.83 0.0M
2021-02-10 76.91 76.91 74.82 76.02 0.0M
2021-02-09 78.19 78.70 77.31 78.70 0.0M
2021-02-08 78.32 78.32 75.80 77.54 0.0M
2021-02-05 77.00 77.00 77.00 77.00 0.0M
2021-02-04 76.36 76.69 74.81 74.81 0.0M
2021-02-03 74.97 75.46 73.81 73.90 0.0M
2021-02-02 72.67 72.69 72.67 72.69 0.0M
2021-02-01 72.59 73.84 72.59 73.61 0.0M
2021-01-29 70.56 71.09 70.39 70.91 0.0M
2021-01-28 73.28 73.41 71.89 72.51 0.0M
2021-01-27 73.58 74.19 72.44 73.24 0.0M
2021-01-26 75.07 75.54 73.57 73.57 0.0M
2021-01-25 74.51 74.93 73.81 74.34 0.0M
2021-01-22 75.35 76.12 74.45 75.31 0.0M
2021-01-21 76.00 76.59 75.10 75.51 0.0M
2021-01-20 76.03 76.52 74.57 76.51 0.0M
2021-01-19 75.61 75.80 74.90 75.55 0.0M
2021-01-15 73.86 74.65 73.49 74.60 0.0M
2021-01-14 74.00 74.75 74.00 74.74 0.0M
2021-01-13 73.64 73.64 72.70 72.80 0.1M
2021-01-12 76.68 77.30 76.54 77.29 0.0M
2021-01-11 77.03 77.65 76.37 77.41 0.0M
2021-01-08 78.68 79.72 78.68 79.42 0.0M
2021-01-07 76.61 77.39 76.09 77.25 0.0M
2021-01-06 76.66 78.00 76.40 78.00 0.0M
2021-01-05 75.04 75.69 74.45 74.45 0.0M
2021-01-04 76.58 76.58 73.26 74.56 0.0M