Persimmon Plc

PSMMY
🏛️ usa →
30.93
Last Update: 2025-09-29
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
2023-12-29 34.93 35.62 34.93 35.62 0.0M
2023-12-28 35.50 35.50 34.84 35.28 0.0M
2023-12-27 35.26 35.50 34.92 35.31 0.0M
2023-12-26 34.28 35.20 34.28 35.20 0.0M
2023-12-22 34.69 35.31 34.07 35.07 0.0M
2023-12-21 34.28 35.30 34.28 34.74 0.0M
2023-12-20 35.02 35.31 34.62 34.62 0.1M
2023-12-19 34.52 34.79 34.11 34.72 0.1M
2023-12-18 33.98 34.63 33.98 34.50 0.0M
2023-12-15 34.63 35.26 34.06 34.40 0.0M
2023-12-14 34.48 34.79 34.14 34.79 0.0M
2023-12-13 32.50 32.69 32.07 32.54 0.0M
2023-12-12 32.29 32.97 32.01 32.17 0.0M
2023-12-11 32.84 33.32 32.77 32.86 0.0M
2023-12-08 32.94 32.96 32.73 32.80 0.0M
2023-12-07 32.48 33.12 32.48 32.91 0.0M
2023-12-06 32.71 32.99 32.56 32.82 0.0M
2023-12-05 32.50 32.50 31.97 32.18 0.0M
2023-12-04 32.58 32.69 32.17 32.17 0.0M
2023-12-01 32.30 32.54 32.25 32.34 0.0M
2023-11-30 31.81 31.93 31.59 31.92 0.0M
2023-11-29 32.05 32.27 31.94 32.25 0.0M
2023-11-28 31.15 31.67 31.15 31.57 0.0M
2023-11-27 31.85 32.00 31.64 32.00 0.0M
2023-11-24 31.68 31.80 31.57 31.80 0.0M
2023-11-22 30.88 31.28 30.88 31.13 0.0M
2023-11-21 31.25 31.39 31.20 31.32 0.0M
2023-11-20 31.16 31.34 31.12 31.12 0.0M
2023-11-17 30.50 31.04 30.50 31.00 0.0M
2023-11-16 30.50 30.59 30.11 30.11 0.0M
2023-11-15 30.93 31.01 30.56 31.01 0.0M
2023-11-14 30.18 30.98 30.18 30.90 0.0M
2023-11-13 28.34 28.88 28.25 28.75 0.0M
2023-11-10 28.06 28.32 27.84 28.25 0.0M
2023-11-09 28.48 29.00 28.48 28.59 0.0M
2023-11-08 28.45 28.45 28.07 28.22 0.0M
2023-11-07 28.16 28.38 28.02 28.22 0.0M
2023-11-06 27.03 27.03 26.62 26.62 0.0M
2023-11-03 27.58 27.77 27.32 27.52 0.0M
2023-11-02 26.25 26.25 26.00 26.14 0.0M
2023-11-01 24.42 25.26 24.42 25.26 0.1M
2023-10-31 24.66 24.74 24.33 24.59 0.2M
2023-10-30 24.45 24.49 24.12 24.31 0.0M
2023-10-27 23.90 24.07 23.62 23.68 0.0M
2023-10-26 23.55 23.74 23.45 23.55 0.1M
2023-10-25 23.30 23.60 23.04 23.26 0.0M
2023-10-24 23.69 23.88 23.58 23.75 0.1M
2023-10-23 23.49 24.15 23.34 23.75 0.0M
2023-10-20 23.87 24.16 23.65 23.84 0.0M
2023-10-19 24.40 24.40 23.73 23.81 0.0M
2023-10-18 24.63 24.86 24.39 24.60 0.0M
2023-10-17 26.07 26.52 26.07 26.52 0.1M
2023-10-16 25.02 25.54 24.97 25.27 0.1M
2023-10-13 24.89 24.93 24.63 24.85 0.0M
2023-10-12 25.50 25.74 25.09 25.32 0.0M
2023-10-11 26.39 26.43 26.02 26.29 0.0M
2023-10-10 25.90 26.38 25.90 26.27 0.1M
2023-10-09 25.30 25.54 25.17 25.54 0.0M
2023-10-06 25.52 26.10 25.27 25.72 0.0M
2023-10-05 25.15 25.36 24.95 25.26 0.0M
2023-10-04 25.05 25.05 24.52 24.92 0.0M
2023-10-03 25.20 25.20 24.77 24.77 0.0M
2023-10-02 25.68 25.84 25.14 25.37 0.1M
2023-09-29 26.40 26.99 26.33 26.66 0.0M
2023-09-28 26.21 26.29 25.80 25.83 0.1M
2023-09-27 26.63 26.68 26.10 26.55 0.1M
2023-09-26 26.92 27.12 26.64 26.71 0.0M
2023-09-25 27.03 27.42 27.03 27.34 0.0M
2023-09-22 27.15 27.53 26.89 27.53 0.0M
2023-09-21 27.24 27.26 26.73 27.14 0.0M
2023-09-20 27.21 27.49 26.92 26.92 0.0M
2023-09-19 25.83 26.20 25.79 26.03 0.1M
2023-09-18 25.58 25.89 25.50 25.89 0.0M
2023-09-15 26.73 27.06 26.57 26.59 0.0M
2023-09-14 26.39 26.81 26.27 26.70 0.0M
2023-09-13 26.36 26.87 26.32 26.46 0.0M
2023-09-12 25.66 25.73 25.42 25.58 0.1M
2023-09-11 25.86 26.06 25.76 26.04 0.0M
2023-09-08 25.36 25.64 25.27 25.29 0.0M
2023-09-07 25.48 25.76 25.34 25.76 0.0M
2023-09-06 25.92 25.95 25.63 25.69 0.0M
2023-09-05 26.35 26.35 26.06 26.06 0.0M
2023-09-01 26.89 26.89 26.62 26.86 0.0M
2023-08-31 27.14 27.36 26.80 27.36 0.0M
2023-08-30 26.79 27.14 26.79 27.02 0.0M
2023-08-29 25.90 26.28 25.90 26.24 0.0M
2023-08-28 24.88 25.25 24.88 25.07 0.0M
2023-08-25 25.15 25.21 24.55 24.82 0.0M
2023-08-24 25.53 25.53 25.01 25.01 0.0M
2023-08-23 25.29 25.54 25.24 25.50 0.0M
2023-08-22 25.59 25.59 25.00 25.11 0.1M
2023-08-21 25.47 25.52 25.09 25.15 0.1M
2023-08-18 25.75 26.29 25.75 26.14 0.0M
2023-08-17 27.00 27.00 26.15 26.20 0.1M
2023-08-16 27.27 27.33 26.83 27.15 0.0M
2023-08-15 27.45 27.80 27.38 27.40 0.0M
2023-08-14 27.40 28.45 27.33 27.96 0.0M
2023-08-11 28.61 28.80 28.37 28.63 0.0M
2023-08-10 29.91 29.91 28.98 28.98 0.0M
2023-08-09 28.04 29.05 28.04 28.60 0.0M
2023-08-08 28.80 29.02 28.71 29.02 0.0M
2023-08-07 29.11 29.30 28.93 29.17 0.0M
2023-08-04 29.19 29.27 28.97 29.10 0.0M
2023-08-03 28.86 29.23 28.62 28.95 0.0M
2023-08-02 28.98 29.06 28.64 28.86 0.0M
2023-08-01 29.55 29.63 29.31 29.42 0.0M
2023-07-31 30.17 30.17 29.64 29.80 0.0M
2023-07-28 30.16 30.60 30.07 30.25 0.0M
2023-07-27 30.49 30.59 30.16 30.16 0.0M
2023-07-26 30.80 31.16 30.61 31.05 0.0M
2023-07-25 30.34 31.15 30.34 31.07 0.0M
2023-07-24 30.50 30.56 30.13 30.53 0.0M
2023-07-21 30.20 30.45 29.96 29.97 0.0M
2023-07-20 30.83 30.87 30.20 30.24 0.0M
2023-07-19 30.63 30.73 30.34 30.60 0.0M
2023-07-18 28.35 28.80 28.31 28.56 0.0M
2023-07-17 27.25 27.58 27.15 27.38 0.0M
2023-07-14 27.87 28.02 27.70 27.83 0.1M
2023-07-13 27.27 27.70 27.27 27.55 0.0M
2023-07-12 27.22 27.36 27.10 27.21 0.0M
2023-07-11 25.88 26.06 25.82 26.03 0.1M
2023-07-10 24.90 25.67 24.90 25.50 0.0M
2023-07-07 24.85 25.27 24.78 25.09 0.1M
2023-07-06 24.77 24.89 24.47 24.79 0.1M
2023-07-05 25.80 26.06 25.71 25.92 0.1M
2023-07-03 26.11 26.19 26.06 26.09 0.0M
2023-06-30 26.32 26.32 25.96 26.07 0.1M
2023-06-29 25.63 25.84 25.61 25.78 0.0M
2023-06-28 26.26 26.43 26.19 26.25 0.0M
2023-06-27 26.34 26.75 26.25 26.66 0.0M
2023-06-26 26.88 27.11 26.72 26.84 0.1M
2023-06-23 27.01 27.03 26.82 26.97 0.0M
2023-06-22 28.18 28.24 28.05 28.06 0.0M
2023-06-21 29.19 29.19 28.82 28.96 0.0M
2023-06-20 30.15 30.18 29.90 30.05 0.0M
2023-06-16 30.79 30.95 30.19 30.19 0.0M
2023-06-15 29.60 30.28 29.60 29.78 0.0M
2023-06-14 29.59 29.64 29.22 29.28 0.0M
2023-06-13 29.43 29.57 29.29 29.29 0.0M
2023-06-12 30.59 31.04 30.14 30.21 0.0M
2023-06-09 30.29 30.59 30.29 30.40 0.0M
2023-06-08 30.53 30.70 30.43 30.53 0.0M
2023-06-07 30.85 30.85 30.43 30.52 0.0M
2023-06-06 30.88 31.09 30.74 31.08 0.0M
2023-06-05 31.10 31.15 30.95 30.98 0.0M
2023-06-02 31.43 31.43 31.15 31.31 0.0M
2023-06-01 30.47 30.77 30.44 30.62 0.0M
2023-05-31 29.95 30.23 29.70 29.91 0.0M
2023-05-30 30.25 30.31 30.11 30.31 0.0M
2023-05-26 30.05 30.28 30.05 30.08 0.0M
2023-05-25 30.24 30.45 30.00 30.10 0.0M
2023-05-24 30.20 30.34 30.01 30.16 0.0M
2023-05-23 31.92 32.01 31.81 31.81 0.0M
2023-05-22 32.49 32.61 32.43 32.61 0.0M
2023-05-19 32.70 32.70 32.55 32.57 0.0M
2023-05-18 33.27 33.78 33.25 33.78 0.0M
2023-05-17 32.85 33.66 32.79 33.66 0.0M
2023-05-16 33.54 33.96 33.40 33.40 0.0M
2023-05-15 33.36 33.83 33.36 33.83 0.0M
2023-05-12 33.28 33.48 33.18 33.27 0.0M
2023-05-11 32.75 33.16 32.56 32.56 0.0M
2023-05-10 33.75 33.94 33.57 33.94 0.0M
2023-05-09 33.65 33.85 33.62 33.78 0.0M
2023-05-08 35.05 35.05 34.46 34.48 0.0M
2023-05-05 34.48 35.00 34.44 34.54 0.0M
2023-05-04 34.27 34.42 34.12 34.19 0.0M
2023-05-03 34.50 35.54 34.25 34.25 0.0M
2023-05-02 34.39 34.73 34.27 34.73 0.0M
2023-05-01 33.02 33.24 32.85 33.00 0.0M
2023-04-28 32.91 33.63 32.87 32.87 0.0M
2023-04-27 31.94 32.36 31.91 32.11 0.0M
2023-04-26 32.76 32.92 32.09 32.35 0.0M
2023-04-25 30.58 30.92 30.42 30.63 0.0M
2023-04-24 31.21 31.53 31.03 31.12 0.0M
2023-04-21 31.16 31.42 31.00 31.12 0.0M
2023-04-20 31.29 31.57 30.91 30.91 0.0M
2023-04-19 31.76 32.17 31.57 31.57 0.0M
2023-04-18 31.48 32.29 31.48 32.29 0.0M
2023-04-17 31.73 31.90 31.17 31.39 0.0M
2023-04-14 31.43 31.76 31.31 31.69 0.0M
2023-04-13 30.91 31.23 30.81 30.97 0.0M
2023-04-12 32.17 32.20 31.77 32.00 0.0M
2023-04-11 31.49 31.60 31.20 31.58 0.0M
2023-04-10 31.14 31.95 30.31 30.59 0.0M
2023-04-06 30.51 31.03 30.49 30.62 0.0M
2023-04-05 30.29 30.29 29.93 29.98 0.0M
2023-04-04 31.11 31.16 30.78 30.92 0.0M
2023-04-03 31.04 31.24 31.04 31.20 0.0M
2023-03-31 31.09 31.19 30.89 31.04 0.0M
2023-03-30 31.15 31.55 31.13 31.44 0.0M
2023-03-29 30.38 31.07 30.38 30.39 0.0M
2023-03-28 29.54 29.86 29.48 29.48 0.0M
2023-03-27 29.78 29.80 29.57 29.69 0.0M
2023-03-24 29.28 29.73 29.25 29.34 0.0M
2023-03-23 30.04 30.15 29.54 29.66 0.0M
2023-03-22 30.02 30.53 30.02 30.06 0.0M
2023-03-21 30.10 30.16 29.82 30.13 0.0M
2023-03-20 29.75 30.12 29.63 29.79 0.0M
2023-03-17 29.42 30.16 29.34 29.89 0.0M
2023-03-16 29.71 30.36 29.67 30.36 0.0M
2023-03-15 29.77 30.41 29.29 29.49 0.0M
2023-03-14 30.56 30.56 29.82 30.02 0.0M
2023-03-13 29.58 29.98 29.58 29.92 0.0M
2023-03-10 29.91 30.04 29.55 29.72 0.0M
2023-03-09 30.28 30.57 29.72 29.72 0.0M
2023-03-08 30.25 31.39 30.17 30.34 0.0M
2023-03-07 30.93 30.98 30.65 30.65 0.0M
2023-03-06 31.33 31.89 31.25 31.33 0.0M
2023-03-03 30.61 31.47 30.61 31.45 0.0M
2023-03-02 30.00 30.37 29.53 30.37 0.0M
2023-03-01 31.86 31.86 30.67 30.67 0.0M
2023-02-28 35.22 35.77 34.94 34.94 0.0M
2023-02-27 34.51 35.05 34.48 34.87 0.0M
2023-02-24 33.62 33.76 33.33 33.42 0.0M
2023-02-23 34.00 34.90 33.93 33.93 0.0M
2023-02-22 34.64 34.66 34.31 34.61 0.0M
2023-02-21 34.76 34.82 34.54 34.68 0.0M
2023-02-17 35.30 35.49 34.93 35.49 0.0M
2023-02-16 34.50 35.00 34.39 34.99 0.0M
2023-02-15 34.88 35.80 34.88 35.39 0.0M
2023-02-14 35.10 35.44 34.64 34.93 0.0M
2023-02-13 35.02 35.95 34.91 35.50 0.0M
2023-02-10 36.14 36.93 36.12 36.73 0.0M
2023-02-09 36.84 36.90 36.71 36.90 0.0M
2023-02-08 36.70 37.01 36.29 36.42 0.0M
2023-02-07 35.05 35.75 34.97 35.75 0.0M
2023-02-06 35.15 35.25 35.13 35.25 0.0M
2023-02-03 35.64 36.19 35.60 36.16 0.0M
2023-02-02 36.81 38.07 36.55 37.78 0.0M
2023-02-01 35.23 35.52 35.00 35.52 0.0M
2023-01-31 34.62 35.19 34.61 35.18 0.0M
2023-01-30 35.36 35.56 35.23 35.54 0.0M
2023-01-27 35.90 36.41 35.90 36.41 0.0M
2023-01-26 35.13 35.91 35.09 35.30 0.0M
2023-01-25 34.83 35.72 34.83 34.94 0.0M
2023-01-24 35.07 35.84 34.71 35.26 0.0M
2023-01-23 34.44 35.67 34.44 34.86 0.0M
2023-01-20 34.26 34.36 33.92 34.16 0.0M
2023-01-19 34.94 34.94 34.26 34.66 0.0M
2023-01-18 36.03 36.47 36.03 36.24 0.0M
2023-01-17 35.18 36.03 34.98 35.25 0.0M
2023-01-13 34.58 35.27 34.53 34.98 0.0M
2023-01-12 34.52 34.90 34.14 34.90 0.0M
2023-01-11 31.59 32.00 31.59 31.79 0.0M
2023-01-10 31.84 31.98 31.28 31.28 0.0M
2023-01-09 32.94 32.94 31.89 31.93 0.0M
2023-01-06 31.28 32.44 31.28 32.44 0.0M
2023-01-05 31.35 32.33 31.35 31.43 0.0M
2023-01-04 31.36 32.53 31.36 31.77 0.0M
2023-01-03 30.53 30.77 30.16 30.40 0.0M