Persimmon Plc PSMMY
34.38 USD +0.59 (+1.75%)
Regular-session close
33.90 Day range 33.91
26.71 52-week range 41.84
- YTD
- -5.39%
- 1 year
- +2.23%
PSMMY price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 33.91 | 33.91 | 33.90 | 33.90 | +0.11 | +0.33% | 640 |
| Nov 12, 2026 | 34.88 | 34.91 | 33.79 | 33.79 | -0.01 | -0.03% | 3,100 |
| Nov 11, 2026 | 33.64 | 33.80 | 33.25 | 33.80 | -0.26 | -0.76% | 3,100 |
| Nov 10, 2026 | 34.59 | 34.69 | 34.06 | 34.06 | -0.96 | -2.74% | 1,100 |
| Nov 9, 2026 | 34.57 | 35.04 | 34.48 | 35.02 | +0.34 | +0.98% | 16,800 |
| Nov 6, 2026 | 34.44 | 35.13 | 34.44 | 34.68 | -0.13 | -0.37% | 1,400 |
| Nov 5, 2026 | 35.43 | 35.59 | 34.81 | 34.81 | -0.57 | -1.61% | 5,000 |
| Nov 4, 2026 | 34.90 | 35.38 | 34.63 | 35.38 | +1.32 | +3.88% | 7,600 |
| Nov 3, 2026 | 34.55 | 34.55 | 34.04 | 34.06 | -0.41 | -1.19% | 2,000 |
| Nov 2, 2026 | 34.41 | 34.78 | 34.38 | 34.47 | +1.18 | +3.54% | 6,200 |
| Oct 30, 2026 | 33.35 | 33.35 | 33.23 | 33.29 | +0.12 | +0.36% | 1,300 |
| Oct 29, 2026 | 33.13 | 33.26 | 33.00 | 33.17 | +0.44 | +1.34% | 5,600 |
| Oct 28, 2026 | 35.27 | 35.31 | 32.71 | 32.73 | -2.32 | -6.62% | 8,900 |
| Oct 27, 2026 | 34.72 | 35.15 | 34.72 | 35.05 | +0.52 | +1.51% | 2,900 |
| Oct 26, 2026 | 34.73 | 34.83 | 34.53 | 34.53 | +0.44 | +1.29% | 1,700 |
| Oct 23, 2026 | 33.99 | 34.41 | 33.75 | 34.09 | +0.28 | +0.83% | 4,500 |
| Oct 22, 2026 | 33.08 | 33.81 | 33.08 | 33.81 | +0.44 | +1.32% | 4,700 |
| Oct 21, 2026 | 33.53 | 33.64 | 33.37 | 33.37 | -0.12 | -0.36% | 2,300 |
| Oct 20, 2026 | 32.58 | 33.71 | 32.58 | 33.49 | +1.10 | +3.40% | 6,400 |
| Oct 19, 2026 | 32.85 | 32.85 | 32.39 | 32.39 | -0.82 | -2.47% | 1,900 |
| Oct 16, 2026 | 33.42 | 33.55 | 33.21 | 33.21 | -0.69 | -2.04% | 6,400 |
| Oct 15, 2026 | 33.68 | 34.00 | 33.68 | 33.90 | +0.90 | +2.73% | 4,200 |
| Oct 14, 2026 | 33.08 | 33.08 | 32.88 | 33.00 | +0.77 | +2.39% | 4,100 |
| Oct 13, 2026 | 32.15 | 32.40 | 32.15 | 32.23 | +0.10 | +0.31% | 2,800 |
| Oct 12, 2026 | 31.98 | 32.19 | 31.98 | 32.13 | +0.37 | +1.16% | 3,200 |
| Oct 9, 2026 | 32.13 | 32.32 | 31.60 | 31.76 | -0.57 | -1.76% | 5,000 |
| Oct 8, 2026 | 32.18 | 32.35 | 31.92 | 32.33 | +0.01 | +0.03% | 5,000 |
| Oct 7, 2026 | 32.19 | 32.35 | 32.19 | 32.32 | -0.42 | -1.28% | 7,500 |
| Oct 6, 2026 | 32.65 | 33.12 | 32.56 | 32.74 | +0.61 | +1.90% | 29,400 |
| Oct 5, 2026 | 31.67 | 32.21 | 31.67 | 32.13 | -0.75 | -2.28% | 4,500 |
| Oct 2, 2026 | 33.09 | 33.09 | 32.80 | 32.88 | -0.41 | -1.23% | 2,800 |
| Oct 1, 2026 | 33.63 | 33.63 | 33.00 | 33.29 | -1.34 | -3.87% | 20,100 |
| Sep 30, 2026 | 35.00 | 35.00 | 34.62 | 34.63 | -0.55 | -1.56% | 7,100 |
| Sep 29, 2026 | 35.80 | 35.81 | 35.13 | 35.18 | -0.09 | -0.26% | 4,600 |
| Sep 28, 2026 | 35.17 | 35.62 | 35.03 | 35.27 | +4.57 | +14.89% | 7,200 |
| Sep 25, 2026 | 30.61 | 30.70 | 30.47 | 30.70 | +0.20 | +0.66% | 2,700 |
| Sep 24, 2026 | 30.61 | 30.61 | 30.41 | 30.50 | -0.27 | -0.88% | 6,100 |
| Sep 23, 2026 | 31.17 | 31.17 | 30.77 | 30.77 | -1.15 | -3.60% | 3,800 |
| Sep 22, 2026 | 31.58 | 31.97 | 31.42 | 31.92 | +0.69 | +2.21% | 3,000 |
| Sep 21, 2026 | 30.93 | 31.27 | 30.93 | 31.23 | +0.50 | +1.63% | 2,300 |
| Sep 18, 2026 | 31.13 | 31.14 | 30.55 | 30.73 | -0.52 | -1.66% | 3,800 |
| Sep 17, 2026 | 31.37 | 31.37 | 31.15 | 31.25 | +0.45 | +1.46% | 6,100 |
| Sep 16, 2026 | 31.35 | 31.35 | 30.80 | 30.80 | +1.16 | +3.91% | 1,300 |
| Sep 15, 2026 | 29.63 | 29.65 | 29.57 | 29.64 | +0.30 | +1.02% | 5,100 |
| Sep 14, 2026 | 29.51 | 29.51 | 29.05 | 29.34 | -0.53 | -1.77% | 2,900 |
| Sep 11, 2026 | 29.82 | 29.99 | 29.82 | 29.87 | +0.22 | +0.74% | 3,500 |
| Sep 10, 2026 | 29.94 | 29.94 | 29.61 | 29.65 | -0.42 | -1.40% | 4,600 |
| Sep 9, 2026 | 30.19 | 30.28 | 30.03 | 30.07 | -0.29 | -0.96% | 4,100 |
| Sep 8, 2026 | 30.52 | 30.70 | 30.36 | 30.36 | -0.54 | -1.75% | 1,900 |
| Sep 4, 2026 | 30.80 | 30.90 | 30.80 | 30.90 | -0.02 | -0.06% | 6,000 |
| Sep 3, 2026 | 30.47 | 30.95 | 30.37 | 30.92 | +0.25 | +0.82% | 2,500 |
| Sep 2, 2026 | 30.78 | 30.78 | 30.62 | 30.67 | -0.17 | -0.55% | 2,200 |
| Sep 1, 2026 | 31.16 | 31.33 | 30.81 | 30.84 | -0.69 | -2.19% | 4,700 |
| Aug 31, 2026 | 31.65 | 31.72 | 31.49 | 31.53 | -0.32 | -1.00% | 7,700 |
| Aug 28, 2026 | 31.81 | 31.85 | 31.76 | 31.85 | -0.17 | -0.53% | 1,800 |
| Aug 27, 2026 | 32.55 | 32.55 | 32.02 | 32.02 | -0.58 | -1.78% | 2,100 |
| Aug 26, 2026 | 32.72 | 33.06 | 32.56 | 32.60 | +0.28 | +0.87% | 2,400 |
| Aug 25, 2026 | 32.06 | 32.54 | 32.02 | 32.32 | +0.77 | +2.44% | 16,200 |
| Aug 24, 2026 | 31.40 | 31.56 | 31.32 | 31.55 | +0.21 | +0.67% | 10,600 |
| Aug 21, 2026 | 31.39 | 31.40 | 31.19 | 31.34 | +0.26 | +0.84% | 5,200 |
| Aug 20, 2026 | 31.08 | 31.30 | 31.08 | 31.08 | -0.43 | -1.36% | 3,200 |
| Aug 19, 2026 | 31.39 | 31.56 | 31.39 | 31.51 | +0.32 | +1.03% | 6,400 |
| Aug 18, 2026 | 31.32 | 31.37 | 31.19 | 31.19 | -0.41 | -1.30% | 2,200 |
| Aug 17, 2026 | 31.74 | 31.74 | 31.60 | 31.60 | -0.57 | -1.77% | 1,400 |
| Aug 14, 2026 | 32.09 | 32.17 | 32.09 | 32.17 | -0.18 | -0.56% | 2,000 |
65 days, newest first. Daily bars as drawn on the PSMMY chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.