Persimmon Plc

PSMMY
🏛️ usa →
31.57
Last Update: 2025-09-30
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
2022-12-30 29.57 30.06 28.97 29.25 0.0M
2022-12-29 30.14 31.12 30.14 30.26 0.0M
2022-12-28 30.39 30.45 30.11 30.43 0.0M
2022-12-27 30.39 30.39 29.89 30.16 0.0M
2022-12-23 29.73 29.91 29.38 29.74 0.0M
2022-12-22 29.71 30.96 29.46 29.73 0.0M
2022-12-21 29.78 31.14 29.77 30.01 0.0M
2022-12-20 29.51 29.52 29.01 29.37 0.0M
2022-12-19 30.06 30.08 29.40 29.46 0.0M
2022-12-16 30.00 30.72 29.52 29.60 0.0M
2022-12-15 30.96 31.46 30.56 30.94 0.0M
2022-12-14 31.91 31.91 31.03 31.07 0.0M
2022-12-13 32.37 32.40 31.19 31.19 0.0M
2022-12-12 30.79 31.46 30.74 31.46 0.0M
2022-12-09 31.58 32.15 31.37 31.37 0.0M
2022-12-08 30.83 31.96 30.79 31.38 0.0M
2022-12-07 30.74 31.76 30.74 31.76 0.0M
2022-12-06 31.58 31.58 30.57 30.85 0.0M
2022-12-05 31.42 31.65 30.90 30.95 0.0M
2022-12-02 31.60 32.88 31.60 32.13 0.0M
2022-12-01 31.82 32.09 31.47 31.50 0.0M
2022-11-30 31.00 31.21 30.34 30.86 0.0M
2022-11-29 30.46 31.19 30.45 30.61 0.0M
2022-11-28 31.66 31.66 30.51 30.51 0.0M
2022-11-25 31.76 32.60 31.76 32.20 0.0M
2022-11-23 30.95 32.00 30.93 31.73 0.0M
2022-11-22 30.82 31.39 30.77 30.89 0.0M
2022-11-21 30.75 31.14 30.32 30.70 0.0M
2022-11-18 31.57 31.57 30.87 31.04 0.0M
2022-11-17 30.58 31.05 30.41 30.91 0.0M
2022-11-16 30.45 31.46 30.01 30.55 0.0M
2022-11-15 31.60 32.31 31.06 31.65 0.0M
2022-11-14 31.36 31.78 31.29 31.40 0.0M
2022-11-11 32.01 32.78 31.91 32.78 0.0M
2022-11-10 30.59 32.53 30.47 32.32 0.0M
2022-11-09 28.66 29.91 28.63 28.95 0.0M
2022-11-08 28.76 29.75 28.76 28.99 0.1M
2022-11-07 30.86 30.86 30.29 30.82 0.0M
2022-11-04 29.44 30.89 29.39 30.61 0.0M
2022-11-03 28.77 29.80 28.76 29.41 0.1M
2022-11-02 30.25 31.11 30.22 30.48 0.0M
2022-11-01 30.89 30.89 30.20 30.40 0.1M
2022-10-31 30.76 30.81 29.92 30.12 0.1M
2022-10-28 30.30 30.87 30.30 30.75 0.0M
2022-10-27 30.96 31.54 30.60 30.75 0.0M
2022-10-26 30.49 30.96 30.37 30.48 0.0M
2022-10-25 28.87 30.38 28.87 29.89 0.1M
2022-10-24 28.70 29.05 28.34 28.80 0.1M
2022-10-21 26.81 28.00 26.81 27.66 0.0M
2022-10-20 27.76 28.44 27.55 27.80 0.1M
2022-10-19 27.55 28.41 27.55 27.59 0.0M
2022-10-18 28.56 28.93 28.52 28.75 0.1M
2022-10-17 29.16 29.30 28.72 29.00 0.1M
2022-10-14 27.93 27.93 26.88 26.97 0.1M
2022-10-13 26.23 27.64 26.23 27.23 0.1M
2022-10-12 25.16 25.40 24.77 25.28 0.2M
2022-10-11 27.02 27.63 26.59 26.77 0.1M
2022-10-10 27.57 27.76 26.72 27.04 0.2M
2022-10-07 27.70 27.73 26.78 27.22 0.1M
2022-10-06 28.71 29.00 28.24 28.40 0.1M
2022-10-05 28.86 29.35 28.54 29.24 0.1M
2022-10-04 29.88 30.70 29.53 30.19 0.2M
2022-10-03 28.74 29.46 28.63 29.41 0.1M
2022-09-30 27.21 28.15 27.07 27.31 0.1M
2022-09-29 26.00 26.30 25.57 26.30 0.3M
2022-09-28 25.63 27.55 25.63 27.51 0.1M
2022-09-27 27.36 27.37 25.64 25.89 0.3M
2022-09-26 27.77 27.91 26.96 27.42 0.2M
2022-09-23 30.00 30.19 29.18 29.38 0.1M
2022-09-22 31.37 31.68 30.95 31.24 0.1M
2022-09-21 31.70 32.35 31.10 31.40 0.1M
2022-09-20 30.35 31.32 30.24 30.93 0.1M
2022-09-19 32.16 33.40 31.67 33.15 0.1M
2022-09-16 32.90 33.38 32.59 32.99 0.1M
2022-09-15 33.31 34.19 33.31 33.46 0.1M
2022-09-14 33.25 33.78 32.72 33.25 0.0M
2022-09-13 34.08 34.31 33.47 34.15 0.1M
2022-09-12 35.70 36.37 35.61 35.63 0.1M
2022-09-09 34.68 35.30 34.66 35.16 0.0M
2022-09-08 33.75 34.27 33.51 33.68 0.1M
2022-09-07 33.65 34.52 33.65 34.13 0.1M
2022-09-06 35.12 35.14 34.38 34.45 0.1M
2022-09-02 32.90 33.70 32.77 32.83 0.0M
2022-09-01 33.95 34.49 33.83 34.47 0.1M
2022-08-31 34.69 34.82 34.33 34.51 0.1M
2022-08-30 35.71 35.84 34.73 35.07 0.1M
2022-08-29 37.03 37.03 34.83 35.15 0.1M
2022-08-26 36.28 36.31 35.38 35.51 0.1M
2022-08-25 34.88 36.11 34.83 35.53 0.0M
2022-08-24 37.49 37.49 36.23 36.48 0.0M
2022-08-23 38.08 38.15 37.55 37.68 0.0M
2022-08-22 38.69 38.69 37.97 38.07 0.1M
2022-08-19 40.74 40.74 39.47 39.59 0.0M
2022-08-18 41.85 42.25 41.57 41.75 0.0M
2022-08-17 42.97 42.99 41.20 41.50 0.0M
2022-08-16 44.81 45.81 44.64 45.81 0.0M
2022-08-15 44.79 45.64 44.71 45.14 0.1M
2022-08-12 45.20 45.44 45.00 45.44 0.0M
2022-08-11 45.58 45.99 45.16 45.37 0.0M
2022-08-10 45.99 46.89 45.91 46.49 0.0M
2022-08-09 44.57 44.98 44.13 44.19 0.0M
2022-08-08 45.55 46.17 44.51 45.26 0.0M
2022-08-05 44.70 46.25 44.70 45.27 0.0M
2022-08-04 45.41 46.79 44.97 46.34 0.0M
2022-08-03 45.52 46.45 45.52 45.88 0.0M
2022-08-02 45.10 45.86 44.32 44.93 0.0M
2022-08-01 46.26 47.59 46.26 46.70 0.0M
2022-07-29 45.82 46.99 45.68 46.14 0.0M
2022-07-28 45.47 46.01 44.81 46.00 0.1M
2022-07-27 44.95 45.41 44.66 45.41 0.0M
2022-07-26 43.95 45.05 43.86 44.18 0.0M
2022-07-25 45.19 45.45 45.01 45.17 0.0M
2022-07-22 44.57 44.77 43.62 44.36 0.0M
2022-07-21 43.11 44.49 42.90 44.29 0.0M
2022-07-20 43.00 43.56 42.78 43.16 0.0M
2022-07-19 42.90 43.75 42.87 43.63 0.1M
2022-07-18 42.72 42.86 42.04 42.06 0.0M
2022-07-15 41.71 42.64 41.38 41.64 0.0M
2022-07-14 41.04 41.24 40.74 41.08 0.0M
2022-07-13 41.95 42.41 41.68 42.09 0.0M
2022-07-12 42.45 43.48 42.45 42.52 0.0M
2022-07-11 42.53 42.62 42.30 42.45 0.1M
2022-07-08 42.77 43.16 42.14 42.70 0.0M
2022-07-07 42.76 43.10 42.00 42.65 0.1M
2022-07-06 44.47 46.30 44.18 44.64 0.1M
2022-07-05 43.84 44.45 43.29 44.35 0.0M
2022-07-01 44.61 46.01 44.61 45.85 0.0M
2022-06-30 45.19 45.70 45.14 45.52 0.0M
2022-06-29 46.31 46.61 46.21 46.21 0.1M
2022-06-28 46.95 47.29 46.18 46.18 0.0M
2022-06-27 46.86 46.95 46.28 46.50 0.1M
2022-06-24 46.35 46.54 46.11 46.25 0.0M
2022-06-23 44.46 45.38 44.42 45.26 0.0M
2022-06-22 44.60 46.04 44.40 44.71 0.0M
2022-06-21 46.14 47.51 45.24 45.79 0.1M
2022-06-17 48.10 48.51 47.22 47.65 0.0M
2022-06-16 48.32 48.89 48.19 48.19 0.0M
2022-06-15 53.22 54.94 53.00 53.66 0.0M
2022-06-14 51.73 52.09 51.09 51.70 0.1M
2022-06-13 51.60 52.19 51.35 51.45 0.0M
2022-06-10 54.48 55.81 53.92 54.17 0.0M
2022-06-09 54.71 55.84 54.44 54.44 0.0M
2022-06-08 55.29 56.60 55.27 55.39 0.0M
2022-06-07 55.61 56.52 55.51 56.44 0.0M
2022-06-06 56.17 56.38 56.06 56.28 0.0M
2022-06-03 56.92 56.92 54.76 54.76 0.0M
2022-06-02 55.00 56.46 55.00 56.08 0.0M
2022-06-01 55.16 55.16 54.35 54.64 0.0M
2022-05-31 54.68 55.34 54.23 55.34 0.0M
2022-05-27 56.90 56.90 56.24 56.54 0.0M
2022-05-26 56.19 56.62 56.19 56.41 0.0M
2022-05-25 53.34 54.71 53.34 54.71 0.0M
2022-05-24 53.32 55.16 53.32 54.18 0.0M
2022-05-23 54.31 54.44 53.69 53.77 0.0M
2022-05-20 53.38 53.38 52.41 52.84 0.0M
2022-05-19 51.55 52.44 51.55 52.15 0.0M
2022-05-18 52.87 52.96 51.65 51.65 0.0M
2022-05-17 53.57 53.61 53.16 53.56 0.0M
2022-05-16 51.46 52.89 51.14 51.92 0.0M
2022-05-13 51.30 51.84 51.24 51.75 0.0M
2022-05-12 50.60 51.50 50.59 51.21 0.1M
2022-05-11 51.70 51.70 50.29 50.29 0.0M
2022-05-10 52.09 52.09 50.76 51.65 0.0M
2022-05-09 50.20 50.70 49.53 50.02 0.0M
2022-05-06 50.53 51.61 50.08 50.28 0.0M
2022-05-05 52.66 52.67 51.54 51.64 0.0M
2022-05-04 52.63 53.91 52.40 53.91 0.0M
2022-05-03 53.15 53.71 53.06 53.40 0.0M
2022-05-02 51.25 52.40 51.25 51.84 0.0M
2022-04-29 52.71 53.09 52.06 52.06 0.0M
2022-04-28 52.61 52.89 52.03 52.79 0.0M
2022-04-27 52.63 52.90 51.88 52.07 0.0M
2022-04-26 56.32 56.41 54.73 54.87 0.0M
2022-04-25 56.19 56.58 55.50 56.32 0.1M
2022-04-22 57.90 57.90 56.46 56.46 0.0M
2022-04-21 59.12 59.12 57.81 57.81 0.0M
2022-04-20 57.45 57.98 57.26 57.80 0.0M
2022-04-19 56.47 57.28 56.34 57.00 0.1M
2022-04-18 56.45 57.25 55.68 56.08 0.0M
2022-04-14 56.13 56.87 55.86 56.38 0.0M
2022-04-13 55.62 56.04 55.62 56.04 0.0M
2022-04-12 56.80 57.13 56.20 56.32 0.0M
2022-04-11 56.62 56.79 55.81 55.92 0.0M
2022-04-08 56.35 57.79 56.35 56.71 0.0M
2022-04-07 57.49 57.63 56.40 57.50 0.0M
2022-04-06 58.14 58.75 57.66 58.45 0.0M
2022-04-05 57.90 58.35 57.46 57.80 0.1M
2022-04-04 57.68 59.31 57.60 57.95 0.1M
2022-04-01 55.99 56.77 55.79 56.77 0.0M
2022-03-31 56.49 57.02 56.14 56.14 0.0M
2022-03-30 56.65 56.96 56.24 56.41 0.1M
2022-03-29 56.75 57.11 56.29 57.01 0.1M
2022-03-28 55.03 55.38 54.59 54.89 0.0M
2022-03-25 56.23 56.23 55.09 55.64 0.0M
2022-03-24 58.36 58.36 57.55 57.74 0.0M
2022-03-23 58.73 59.76 58.52 58.63 0.0M
2022-03-22 60.61 61.65 60.12 60.77 0.0M
2022-03-21 59.94 60.62 59.57 59.81 0.0M
2022-03-18 59.48 62.64 59.48 61.18 0.0M
2022-03-17 59.11 61.08 58.65 59.88 0.0M
2022-03-16 60.47 61.12 59.54 61.12 0.0M
2022-03-15 59.11 59.74 58.10 58.58 0.1M
2022-03-14 60.75 61.09 59.40 59.56 0.0M
2022-03-11 56.44 59.22 56.36 56.75 0.0M
2022-03-10 59.47 59.63 58.60 59.61 0.0M
2022-03-09 61.08 64.00 60.70 62.08 0.0M
2022-03-08 61.04 63.66 60.23 60.45 0.0M
2022-03-07 60.99 61.95 60.08 60.23 0.0M
2022-03-04 61.17 61.23 60.63 61.02 0.0M
2022-03-03 63.88 64.00 62.17 62.65 0.0M
2022-03-02 64.58 64.93 63.34 63.36 0.1M
2022-03-01 62.78 62.87 61.20 61.23 0.1M
2022-02-28 64.71 65.04 63.70 64.28 0.0M
2022-02-25 61.80 62.73 61.70 62.45 0.0M
2022-02-24 60.54 62.17 60.45 61.98 0.1M
2022-02-23 65.24 65.24 64.15 64.15 0.0M
2022-02-22 65.77 66.37 64.86 65.14 0.0M
2022-02-18 65.50 65.99 65.32 65.77 0.0M
2022-02-17 65.65 65.91 65.37 65.59 0.0M
2022-02-16 66.50 66.88 66.27 66.88 0.0M
2022-02-15 66.53 67.01 66.52 66.81 0.0M
2022-02-14 65.86 66.29 65.55 66.14 0.0M
2022-02-11 66.15 66.63 65.46 65.83 0.1M
2022-02-10 67.01 67.10 65.85 66.00 0.0M
2022-02-09 67.61 67.61 66.73 66.81 0.0M
2022-02-08 65.90 66.22 65.89 66.15 0.0M
2022-02-07 65.00 65.12 64.72 64.73 0.0M
2022-02-04 64.30 64.38 63.72 64.06 0.1M
2022-02-03 65.50 65.63 64.70 64.70 0.1M
2022-02-02 66.18 66.18 65.71 65.87 0.0M
2022-02-01 64.54 65.14 63.69 64.74 0.0M
2022-01-31 64.14 65.00 63.91 65.00 0.0M
2022-01-28 63.78 63.93 62.75 63.93 0.0M
2022-01-27 63.56 63.81 62.42 63.04 0.1M
2022-01-26 65.35 65.38 63.11 63.43 0.0M
2022-01-25 64.41 65.03 63.63 64.61 0.0M
2022-01-24 65.44 66.25 64.31 66.25 0.1M
2022-01-21 69.78 70.20 69.13 69.72 0.0M
2022-01-20 71.20 71.92 69.93 69.94 0.0M
2022-01-19 71.18 71.63 69.94 70.45 0.0M
2022-01-18 70.10 70.54 69.66 70.13 0.0M
2022-01-14 72.66 72.66 70.56 71.28 0.0M
2022-01-13 72.33 73.46 71.80 72.12 0.0M
2022-01-12 72.70 73.19 72.28 73.19 0.0M
2022-01-11 72.87 74.36 72.80 74.35 0.0M
2022-01-10 74.12 74.12 72.16 73.47 0.0M
2022-01-07 76.40 77.30 76.34 76.84 0.0M
2022-01-06 76.69 77.05 76.34 76.47 0.0M
2022-01-05 79.72 79.72 77.70 77.70 0.0M
2022-01-04 79.19 79.57 78.72 78.72 0.0M
2022-01-03 79.15 79.40 77.95 79.40 0.0M