PERSIMMON PLC Stock Price History, PSMMY Historical Prices

Add to My Stocks
$68.54 $0.25 (0.37%) PSMMY stock closing price Sep 22, 2017 (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 low of 41.79 on 28 Nov, 2016 over the last five years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2017-09-2268.1568.5767.9268.543305N/AN/A
2017-09-2167.7368.3867.7068.2912600N/AN/A
2017-09-2068.9468.9668.4868.691624N/AN/A
2017-09-1967.3467.9567.3467.791321N/AN/A
2017-09-1867.4368.1066.2066.203570N/AN/A
2017-09-1566.7768.4266.2766.272816N/AN/A
2017-09-1367.1767.3466.8466.841740N/AN/A
2017-09-0867.6668.5467.6668.542090N/AN/A
2017-09-0568.9168.9268.8968.894064N/AN/A
2017-09-0169.6069.9569.0569.951402N/AN/A
2017-08-3169.1969.7469.1969.72923N/AN/A
2017-08-2869.0069.7567.6167.612974N/AN/A
2017-08-2568.4369.1068.1169.102165N/AN/A
2017-08-2467.9368.9767.2867.362535N/AN/A
2017-08-2366.6967.4366.6967.072276N/AN/A
2017-08-2267.0667.6467.0367.641784N/AN/A
2017-08-2166.4867.6066.2167.601695N/AN/A
2017-08-1865.9965.9965.9965.99702N/AN/A
2017-08-1565.2965.2964.8965.172548N/AN/A
2017-08-1465.7065.7065.7065.70522N/AN/A
2017-08-1165.2465.9364.9465.924138N/AN/A
2017-08-1064.6064.9863.9463.942067N/AN/A
2017-08-0966.3067.1966.3066.503314N/AN/A
2017-08-0766.2766.2766.2766.27652N/AN/A
2017-08-0367.8768.5967.7167.712010N/AN/A
2017-08-0267.4868.9267.0367.032134N/AN/A
2017-07-2866.0066.4265.3165.321485N/AN/A
2017-07-2665.1465.8165.1465.813357N/AN/A
2017-07-2563.9664.5063.9664.501247N/AN/A
2017-07-1362.1563.2062.1563.201924N/AN/A
2017-07-1260.9761.0860.9761.081437N/AN/A
2017-07-1160.9960.9960.9960.99725N/AN/A
2017-07-1061.6361.9861.6361.981468N/AN/A
2017-07-0661.5062.1161.5062.111167N/AN/A
2017-07-0561.2761.4960.7961.494562N/AN/A
2017-07-0359.1459.7759.1459.774189N/AN/A
2017-06-3059.2559.2558.0858.312398N/AN/A
2017-06-2958.5758.5757.9057.901060N/AN/A
2017-06-2859.2659.9259.2659.921764N/AN/A
2017-06-2758.7058.7058.5958.591099N/AN/A
2017-06-2658.8559.2158.5658.562472N/AN/A
2017-06-2358.5359.1858.5359.092434N/AN/A
2017-06-2257.8358.4757.8358.463688N/AN/A
2017-06-2158.1258.3457.0558.262525N/AN/A
2017-06-2058.6958.6957.3057.362407N/AN/A
2017-06-1959.0059.0058.0058.471495N/AN/A
2017-06-1658.8058.9958.8058.99930N/AN/A
2017-06-1557.2458.0257.2458.022040N/AN/A
2017-06-1461.4861.4861.4061.401378N/AN/A
2017-06-1361.4363.4261.3963.412232N/AN/A
2017-06-1260.5262.2960.5262.291272N/AN/A
2017-06-0960.6961.3960.6961.201420N/AN/A
2017-06-0862.4663.4262.2363.422646N/AN/A
2017-06-0761.6862.7561.6862.251672N/AN/A
2017-06-0661.1661.1660.3760.926243N/AN/A
2017-06-0564.3264.3262.0862.081715N/AN/A
2017-06-0263.7063.7062.1362.712618N/AN/A
2017-06-0163.0363.2762.3463.135826N/AN/A
2017-05-3163.4063.8463.4063.473046N/AN/A
2017-05-3063.1463.3663.1463.35969N/AN/A
2017-05-290.000.000.0062.760N/AN/A
2017-05-2664.7264.7262.2762.763630N/AN/A
2017-05-2563.9164.1063.9163.911752N/AN/A
2017-05-2463.8463.9763.6763.952189N/AN/A
2017-05-2363.7364.4463.6164.014121N/AN/A
2017-05-2264.1465.2263.8665.043747N/AN/A
2017-05-1963.6764.5563.3663.842413N/AN/A
2017-05-1862.4063.4562.4062.767643N/AN/A
2017-05-1762.7962.7962.7962.792364N/AN/A
2017-05-1662.2462.3462.0362.341317N/AN/A
2017-05-1562.0362.2561.9661.972298N/AN/A
2017-05-1260.9961.7260.9961.531781N/AN/A
2017-05-1161.5062.3061.5062.102084N/AN/A
2017-05-1062.7463.1062.5262.672665N/AN/A
2017-05-0962.1562.1562.1562.15931N/AN/A
2017-05-0862.5662.7562.4062.432832N/AN/A
2017-05-0562.1362.5662.0162.564608N/AN/A
2017-05-0461.4161.8661.4061.702436N/AN/A
2017-05-0361.3761.3761.0661.062653N/AN/A
2017-05-0261.4461.9261.3261.922469N/AN/A
2017-05-0161.6361.6460.4260.421100N/AN/A
2017-04-2860.5860.5860.5860.58684N/AN/A
2017-04-2760.5560.6960.4060.693451N/AN/A
2017-04-2658.9258.9258.6558.733089N/AN/A
2017-04-2558.5358.5358.5358.53942N/AN/A
2017-04-2458.7758.8158.4258.591934N/AN/A
2017-04-2157.6958.1157.6958.042245N/AN/A
2017-04-2058.4758.7158.4758.641767N/AN/A
2017-04-1959.0959.0958.7958.791244N/AN/A
Get more Data

PERSIMMON PLC Stock 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 Historical Prices: Past 5 years

Max Stock Price 69.95 Sep 01,2017
Min Stock Price 41.79 Nov 28,2016
Avg Stock Price 56.4

PSMMY Industry Peers

Company Price Change (%)
Sekisui House (SKHSY)16.630.13 (0.78%)
Nvr Inc (NVR)2837.5529.06 (1.03%)
Lennar Corp (LEN.B)42.620.24 (0.56%)
Pultegroup (PHM)25.880.23 (0.9%)

We provide PERSIMMON PLC historical quotes along with PE ratio and PS ratio for doing PERSIMMON PLC fundamental analysis. The price movement is easily depicted in the PERSIMMON PLC stock price history chart. An abnormally high daily volume typically implies breaking news or earnings release. PSMMY closed at 68.54 and traded with a volume of 3305 on the last trading day. .