Persimmon Plc (PSMMY)

Other OTC - Other OTC Delayed Price. Currency in USD

Add to watchlist

33.20

+0.64

(+1.97%)

At close: 03:46PM EDT

Time Period:

Apr 28, 2023 - Apr 28, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Apr 26, 2024	32.92	33.20	32.85	33.20	33.20	22,700
Apr 25, 2024	32.27	32.56	32.21	32.56	32.56	10,300
Apr 24, 2024	32.80	32.86	32.09	32.86	32.86	15,200
Apr 23, 2024	32.43	33.74	32.43	33.50	33.50	10,900
Apr 22, 2024	32.94	32.98	32.64	32.98	32.98	8,700
Apr 19, 2024	31.76	32.39	31.76	32.12	32.12	8,000
Apr 18, 2024	32.04	32.44	32.02	32.09	32.09	12,700
Apr 17, 2024	31.87	31.90	31.41	31.63	31.63	18,300
Apr 16, 2024	31.75	32.17	31.57	32.10	32.10	11,500
Apr 15, 2024	32.72	32.82	32.02	32.40	32.40	6,800
Apr 12, 2024	32.18	32.36	31.76	31.76	31.76	7,500
Apr 11, 2024	31.59	32.02	31.57	31.91	31.91	10,800
Apr 10, 2024	32.18	32.18	31.61	31.61	31.61	5,900
Apr 09, 2024	32.46	32.59	32.21	32.40	32.40	9,800
Apr 08, 2024	32.58	32.94	32.40	32.49	32.49	16,600
Apr 05, 2024	32.16	32.74	32.12	32.27	32.27	29,800
Apr 04, 2024	32.57	33.22	32.53	32.94	32.94	28,600
Apr 03, 2024	32.33	32.46	32.12	32.46	32.46	4,800
Apr 02, 2024	32.08	32.14	31.91	32.14	32.14	11,400
Apr 01, 2024	33.16	33.23	33.07	33.09	33.09	6,600
Mar 28, 2024	33.25	33.81	33.25	33.29	33.29	12,400
Mar 27, 2024	32.78	33.38	32.78	32.95	32.95	8,900
Mar 26, 2024	32.91	33.29	32.73	33.29	33.29	8,000
Mar 25, 2024	33.11	33.46	32.89	33.01	33.01	8,600
Mar 22, 2024	33.91	34.02	33.65	34.02	34.02	2,600
Mar 21, 2024	33.85	34.08	33.85	33.95	33.95	5,400
Mar 20, 2024	32.96	33.49	32.87	33.12	33.12	26,500
Mar 19, 2024	32.25	32.39	32.09	32.20	32.20	7,200
Mar 18, 2024	32.92	33.18	32.77	33.18	33.18	6,500
Mar 15, 2024	32.81	32.97	32.60	32.95	32.95	6,700
Mar 14, 2024	33.20	33.28	32.81	33.28	33.28	4,600
Mar 13, 2024	33.60	33.76	33.51	33.60	33.60	5,300
Mar 12, 2024	34.31	34.70	33.87	34.35	34.35	12,300
Mar 11, 2024	35.23	35.79	35.05	35.05	35.05	4,300
Mar 08, 2024	35.23	35.23	34.85	34.85	34.85	2,200
Mar 07, 2024	35.55	35.55	35.13	35.15	35.15	3,200
Mar 06, 2024	35.53	35.53	34.99	35.16	35.16	7,200
Mar 05, 2024	35.09	35.51	35.09	35.51	35.51	5,100
Mar 04, 2024	35.25	35.94	35.25	35.94	35.94	6,900
Mar 01, 2024	34.89	35.20	34.54	35.13	35.13	5,400
Feb 29, 2024	34.71	34.97	34.50	34.69	34.69	12,000
Feb 28, 2024	34.19	34.53	34.00	34.17	34.17	4,800
Feb 27, 2024	33.99	35.10	33.99	34.83	34.83	5,500
Feb 26, 2024	35.27	35.27	34.93	34.93	34.93	4,500
Feb 23, 2024	35.92	36.27	35.92	36.10	36.10	6,300
Feb 22, 2024	35.84	36.33	35.84	36.00	36.00	3,900
Feb 21, 2024	35.95	36.36	35.64	36.36	36.36	6,300
Feb 20, 2024	36.43	36.80	35.94	36.19	36.19	4,900
Feb 16, 2024	35.96	36.47	35.70	36.33	36.33	2,400
Feb 15, 2024	36.10	36.24	35.85	36.22	36.22	4,000
Feb 14, 2024	36.36	36.36	35.12	35.36	35.36	5,000
Feb 13, 2024	34.43	34.71	34.43	34.52	34.52	6,200
Feb 12, 2024	35.79	35.92	35.56	35.80	35.80	12,000
Feb 09, 2024	35.36	35.88	35.19	35.31	35.31	3,500
Feb 08, 2024	35.28	35.28	34.67	34.92	34.92	12,700
Feb 07, 2024	36.36	36.62	36.14	36.51	36.51	4,400
Feb 06, 2024	36.20	36.63	35.76	36.63	36.63	12,300
Feb 05, 2024	36.08	36.10	35.38	35.80	35.80	14,000
Feb 02, 2024	36.70	37.56	36.57	37.56	37.56	18,100
Feb 01, 2024	37.07	37.75	36.95	37.49	37.49	7,500
Jan 31, 2024	37.41	37.93	37.25	37.25	37.25	5,400
Jan 30, 2024	37.06	37.28	36.94	37.28	37.28	4,000
Jan 29, 2024	36.55	37.41	36.55	37.41	37.41	13,400
Jan 26, 2024	37.86	37.99	37.65	37.90	37.90	11,900
Jan 25, 2024	38.00	38.00	37.29	37.57	37.57	5,200
Jan 24, 2024	37.21	38.17	37.21	37.47	37.47	7,500
Jan 23, 2024	38.60	38.60	37.25	37.40	37.40	10,600
Jan 22, 2024	38.49	38.49	37.90	38.08	38.08	11,500
Jan 19, 2024	36.70	37.08	36.51	37.08	37.08	26,100
Jan 18, 2024	36.00	36.46	35.89	36.40	36.40	30,900
Jan 17, 2024	35.25	35.73	34.98	35.70	35.70	7,400
Jan 16, 2024	37.34	37.37	36.90	36.90	36.90	13,500
Jan 12, 2024	36.92	36.92	36.32	36.49	36.49	24,000
Jan 11, 2024	36.97	36.97	36.72	36.83	36.83	3,900
Jan 10, 2024	37.04	37.66	37.04	37.37	37.37	6,400
Jan 09, 2024	36.01	36.11	35.37	35.37	35.37	10,300
Jan 08, 2024	36.33	36.96	36.33	36.96	36.96	11,000
Jan 05, 2024	34.91	35.62	34.90	35.44	35.44	15,400
Jan 04, 2024	34.65	35.30	34.65	34.95	34.95	10,600
Jan 03, 2024	34.36	34.94	34.36	34.66	34.66	5,000
Jan 02, 2024	34.81	35.10	34.67	34.70	34.70	6,200
Dec 29, 2023	34.93	35.62	34.93	35.62	35.62	4,200
Dec 28, 2023	35.50	35.50	34.84	35.28	35.28	2,200
Dec 27, 2023	35.26	35.50	34.92	35.31	35.31	3,600
Dec 26, 2023	34.28	35.19	34.28	35.19	35.19	1,000
Dec 22, 2023	34.69	35.31	34.07	35.07	35.07	2,400
Dec 21, 2023	34.28	35.30	34.28	34.74	34.74	10,600
Dec 20, 2023	35.02	35.31	34.62	34.62	34.62	66,200
Dec 19, 2023	34.52	34.79	34.11	34.72	34.72	95,700
Dec 18, 2023	33.98	34.63	33.98	34.50	34.50	7,800
Dec 15, 2023	34.63	35.26	34.06	34.40	34.40	5,700
Dec 14, 2023	34.48	34.79	34.14	34.79	34.79	2,400
Dec 13, 2023	32.50	32.69	32.07	32.54	32.54	7,300
Dec 12, 2023	32.29	32.97	32.01	32.17	32.17	11,000
Dec 11, 2023	32.84	33.32	32.77	32.86	32.86	14,400
Dec 08, 2023	32.94	32.96	32.73	32.79	32.79	4,400
Dec 07, 2023	32.48	33.12	32.48	32.91	32.91	17,100
Dec 06, 2023	32.71	32.99	32.56	32.82	32.82	4,200
Dec 05, 2023	32.50	32.50	31.97	32.18	32.18	6,400
Dec 04, 2023	32.58	32.69	32.17	32.17	32.17	3,800
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,969.24+83.86(+0.38%)

S&P 5005,099.96+51.54(+1.02%)

DOW38,239.66+153.86(+0.40%)

CAD/USD0.7316-0.0007(-0.10%)

CRUDE OIL83.66+0.09(+0.11%)

Bitcoin CAD87,083.59+933.36(+1.08%)

Persimmon Plc (PSMMY)

S&P/TSX
21,969.24
+83.86(+0.38%)

S&P 500
5,099.96
+51.54(+1.02%)

DOW
38,239.66
+153.86(+0.40%)

CAD/USD
0.7316
-0.0007(-0.10%)

CRUDE OIL
83.66
+0.09(+0.11%)

Bitcoin CAD
87,083.59
+933.36(+1.08%)