PERSIMMON PLC Stock Price History, PSMMY Historical Prices

Add to My Stocks
$68.85 $1.3 (1.85%) PSMMY stock closing price Feb 16, 2018 (Closing)

The 10 year data of PERSIMMON PLC stock price history can be viewed and downloaded here. Our historical data has the Open, High, Low, Close, and volume numbers along with PERSIMMON PLC P/E ratio, and PS ratio. The PERSIMMON PLC stock price history chart shows that the stock price was at a high of $77.07 on Oct 25, 2017 in the preceding 5 years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2018-02-16 68.6 69.75 68.04 68.85 4,053 - -
2018-02-15 69.23 70.19 68.61 70.15 3,755 - -
2018-02-14 67.48 68.82 67.32 67.99 7,793 - -
2018-02-13 67.32 68.66 67.32 68.06 9,351 - -
2018-02-12 67.46 68.32 67.22 67.77 5,249 - -
2018-02-09 66.72 68.22 65.22 68.22 4,821 - -
2018-02-08 68.92 67.62 66.4 66.42 3,871 - -
2018-02-07 69.16 70.68 69.16 69.72 6,881 - -
2018-02-06 67.82 71.51 67.82 71.16 9,660 - -
2018-02-05 69.73 69.8 67.6 67.6 6,438 - -
2018-02-02 71.42 71.42 70.45 70.45 3,007 - -
2018-02-01 72.32 72.58 71.76 72.15 2,633 - -
2018-01-31 72.05 72.13 71.57 71.86 4,816 - -
2018-01-30 73.57 73.61 73.18 73.27 5,593 - -
2018-01-29 75.09 75.1 74.01 74.24 8,327 - -
2018-01-26 76.22 76.22 75.15 75.85 2,899 - -
2018-01-25 75.23 75.67 74.26 74.65 8,065 - -
2018-01-24 76.5 76.5 74.91 76.08 3,358 - -
2018-01-23 74.5 75.79 75.23 75.66 2,307 - -
2018-01-22 74.01 74.58 74.04 74.58 2,530 - -
2018-01-19 74.19 74.2 73.89 74.19 1,370 - -
2018-01-18 73.94 74.2 73.43 73.43 1,875 - -
2018-01-17 72.88 74.12 72.88 73.73 4,334 - -
2018-01-16 73.43 73.89 72.5 73.89 4,751 - -
2018-01-10 71.85 73.46 72.94 73.46 1,914 - -
2018-01-09 74.35 74.65 73.9 74.56 4,046 - -
2018-01-08 75.5 75.83 74.77 75.23 4,780 - -
2018-01-05 76.45 76.45 76.43 76.43 2,072 - -
2018-01-04 72.72 75.64 75.58 75.63 1,265 - -
2018-01-03 75.55 75.55 75.19 75.32 2,125 - -
2018-01-02 75 75.8 74.74 75.31 2,179 - -
2017-12-29 74.15 74.99 74.66 74.84 1,055 - -
2017-12-28 74.62 74.27 74.02 74.02 1,530 - -
2017-12-27 73.83 74.39 73.8 74.11 2,262 - -
2017-12-26 72.54 74.15 74.15 74.15 690 - -
2017-12-22 74.14 73.13 73.13 73.13 514 - -
2017-12-21 72.86 73.35 72.95 73.03 2,130 - -
2017-12-20 72.24 74.03 73.63 74.03 1,576 - -
2017-12-19 73.05 73.91 72.92 73.58 3,261 - -
2017-12-18 73.03 73.24 72.26 72.69 3,024 - -
2017-12-15 70.86 71.12 69.75 69.75 2,173 - -
2017-12-14 71.99 72.49 71.67 71.74 3,323 - -
2017-12-13 71.17 71.99 71.17 71.64 2,684 - -
2017-12-12 70.47 71.61 70.25 71.42 8,077 - -
2017-12-11 71.96 72.37 71.96 72.35 2,891 - -
2017-12-08 72.43 72.81 71.91 72.38 3,419 - -
2017-12-07 70.42 70.93 70.42 70.85 2,220 - -
2017-12-06 70.52 70.7 70.13 70.13 2,654 - -
2017-12-05 70.86 70.9 70.17 70.17 2,014 - -
2017-12-04 70.09 70.09 69.1 69.27 1,757 - -
2017-12-01 69.37 69.61 69.3 69.32 1,293 - -
2017-11-30 68.45 69.1 68.45 69.1 1,285 - -
2017-11-29 70.04 70.04 69.68 69.91 1,609 - -
2017-11-28 67.4 68.69 67.25 68.58 4,492 - -
2017-11-27 69.33 69.53 67.5 69.51 5,746 - -
2017-11-24 69.4 69.4 68.6 68.72 910 - -
2017-11-23 0 0 0 70.82 0 - -
2017-11-22 70.3 70.84 69.85 70.82 1,385 - -
2017-11-21 70.12 71.66 70.12 71.06 2,663 - -
2017-11-20 71.71 71.71 71 71.2 5,414 - -
2017-11-17 71.95 71.95 71.52 71.52 944 - -
2017-11-16 71.15 71.53 70.49 71.53 2,073 - -
2017-11-15 70.43 70.94 70.43 70.94 32,082 - -
2017-11-14 71.94 71.94 71.74 71.74 1,097 - -
2017-11-13 70.34 70.42 69.54 70.42 2,273 - -
2017-11-10 71.53 71.67 71.53 71.67 949 - -
2017-11-09 0 0 0 72.61 913 - -
2017-11-08 72.87 72.93 72.61 72.61 1,635 - -
2017-11-07 75.56 76.1 75.56 76.1 806 - -
2017-11-06 76.7 76.7 76.7 76.7 791 - -
2017-11-03 74.99 74.99 74.91 74.94 1,056 - -
2017-11-02 74.45 75.09 74.45 75.09 2,162 - -
2017-11-01 76.42 76.48 75.66 76.13 6,282 - -
2017-10-31 76.31 76.31 74.46 74.46 11,672 - -
2017-10-30 74.91 75.21 74.91 75.21 1,201 - -
2017-10-27 74.92 75.3 74.12 75.14 2,427 - -
2017-10-26 77 77.53 76.06 76.77 2,313 - -
2017-10-25 76.48 77.7 76.48 77.07 4,210 - -
2017-10-24 76.24 76.47 75.62 76.47 1,308 - -
2017-10-23 75.97 76.23 75.96 76.23 1,455 - -
2017-10-20 75.84 76.23 75.26 75.8 6,195 - -
2017-10-19 75.31 75.97 75.31 75.97 1,777 - -
2017-10-18 75.5 75.97 75.5 75.6 2,185 - -
2017-10-17 74.48 75.04 74.48 75.04 3,707 - -
2017-10-16 74.76 75.8 74.76 75.17 2,300 - -
2017-10-13 75.06 76.02 74.65 74.66 2,316 - -
2017-10-12 73.64 74.99 73.64 74.47 2,237 - -
2017-10-11 74.05 74.3 73.44 74.3 1,864 - -
2017-10-10 73 73.75 73 73.75 2,358 - -
Get more Data

PERSIMMON PLC Stock History Chart

View PSMMY PE ratio, PS ratio stocks charts and compare with peers.
PSMMY Chart
Note: Compare PERSIMMON PLC stock price history with the index and industry peers.

PERSIMMON PLC Stock Price History: Past 5 years

Max Stock Price77.07Oct 25,2017
Min Stock Price41.79Nov 28,2016
Avg Stock Price61.67

PSMMY Industry Peers

Company Price Change (%)
Lennar Corp (LEN.B)48.770.47 (0.97%)
Nvr Inc (NVR)3208.23131.23 (4.26%)
Taylor Wimpey (TWODY)27.80 (0%)
Pultegroup (PHM)29.740.24 (0.81%)

PERSIMMON PLC share price history helps an investor analyze a company's history and do PERSIMMON PLC stock analysis . The price and volume changes on a daily basis is provided in the PERSIMMON PLC stock price history. The daily volume changes indicate the investor interest in the stock. PSMMY stock closed at $68.85 and traded with a volume of 4,053 on the last trading day. Looking at PERSIMMON PLC stock history data, the P/S ratio was at a low of - on Feb 16, 2018.