tiprankstipranks
Trending News
More News >
Publicis Groupe SA (UK) (GB:0FQI)
:0FQI
UK Market
Advertisement

Publicis Groupe (0FQI) Historical Prices

Compare
9 Followers
Time Period
1Y
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Jul 25, 2025
84.80
84.98
83.52
83.52
83.52
-1.83%
172,550
0.38
Jul 24, 2025
85.49
85.08
83.48
85.08
85.08
+1.52%
155,956
0.35
Jul 23, 2025
84.58
84.68
83.30
83.81
83.81
-0.04%
947,700
2.18
Jul 22, 2025
82.00
83.84
82.10
83.84
83.84
+1.59%
104,495
0.24
Jul 21, 2025
84.12
84.82
82.27
82.52
82.52
-1.88%
860,944
2.02
Jul 18, 2025
85.01
85.00
83.84
84.10
84.10
+0.24%
24,767
0.06
Jul 17, 2025
94.00
93.98
83.20
83.90
83.90
-6.65%
1,478,712
3.61
Jul 16, 2025
90.21
90.74
89.44
89.88
89.88
+0.63%
188,802
0.45
Jul 15, 2025
89.24
90.48
88.96
89.32
89.32
+0.43%
54,721
0.13
Jul 14, 2025
88.10
89.22
88.20
88.94
88.94
-0.16%
503,240
1.19
Jul 11, 2025
89.66
89.40
88.92
89.08
89.08
-0.29%
29,883
0.07
Jul 10, 2025
89.81
90.88
89.20
89.34
89.34
+0.56%
358,537
0.85
Jul 09, 2025
88.73
89.64
87.36
88.84
88.84
-1.83%
116,741
0.27
Jul 08, 2025
89.95
90.72
89.82
90.50
90.50
+0.33%
3,029,987
7.95
Jul 07, 2025
90.29
90.70
89.52
90.20
90.20
-0.19%
656,201
1.77
Jul 04, 2025
91.28
91.64
89.70
90.37
90.37
-1.98%
44,858
0.12
Jul 03, 2025
92.84
93.08
91.76
92.20
92.20
-0.73%
651,661
1.79
Jul 02, 2025
92.21
93.54
92.36
92.88
92.88
+0.67%
2,012,116
6.05
Jul 01, 2025
92.08
92.26
90.69
92.26
92.26
+0.20%
9,662
0.03
Jun 30, 2025
96.49
96.26
95.30
95.68
92.08
+4.65%
47,069
0.14
Jun 27, 2025
95.24
95.90
94.48
95.00
91.42
+5.49%
91,135
0.27
Jun 26, 2025
93.36
93.95
93.44
93.58
90.06
+3.84%
5,494
0.02
Jun 25, 2025
95.78
95.42
93.58
93.64
90.12
+2.42%
1,396,135
4.45
Jun 24, 2025
95.81
96.12
94.82
95.00
91.42
+6.15%
5,458,968
23.83
Jun 23, 2025
92.75
94.10
93.00
93.00
89.50
+2.59%
2,010,085
10.10
Jun 20, 2025
93.75
95.40
93.84
94.20
90.66
+4.51%
25,419
0.12
Jun 19, 2025
94.08
94.92
93.66
93.66
90.14
+2.73%
124,580
0.58
Jun 18, 2025
96.20
95.72
93.90
94.74
91.18
+2.83%
853,764
3.99
Jun 17, 2025
96.92
97.40
94.30
95.74
92.14
+1.60%
976,855
4.73
Jun 16, 2025
95.43
97.92
95.38
97.92
94.24
+7.04%
67,137
0.32
Jun 13, 2025
94.63
95.62
94.72
95.06
91.48
+1.62%
38,358
0.18
Jun 12, 2025
99.06
99.08
97.20
97.20
93.54
+1.11%
223,409
1.07
Jun 11, 2025
97.69
100.35
97.54
99.89
96.13
+6.52%
175,809
0.80
Jun 10, 2025
95.15
97.44
95.00
97.44
93.77
+6.47%
30,178
0.13
Jun 09, 2025
95.01
95.20
94.58
95.10
91.52
+3.87%
37,955
0.17
Jun 06, 2025
94.61
95.14
94.46
95.14
91.56
+4.17%
7,593
0.03
Jun 05, 2025
93.72
95.96
93.28
94.90
91.33
+5.06%
4,019
0.02
Jun 04, 2025
93.47
94.38
93.50
93.86
90.33
+4.49%
887,772
4.03
Jun 03, 2025
92.02
93.38
92.02
93.34
89.83
+5.14%
476,227
2.22
Jun 02, 2025
95.22
95.78
91.08
92.25
88.78
-0.04%
901,050
4.47
May 30, 2025
95.96
96.20
95.85
95.90
92.29
+3.80%
98,808
0.49
May 29, 2025
96.07
96.70
95.98
96.00
92.39
+4.43%
268,214
1.28
May 28, 2025
97.01
97.52
95.52
95.52
91.93
+2.09%
259,182
1.26
May 27, 2025
96.77
97.42
96.84
97.22
93.56
+4.36%
16,845
0.08
May 23, 2025
96.49
96.74
93.98
95.89
92.28
+3.08%
17,620
0.08
May 22, 2025
95.83
96.66
94.94
96.66
93.02
+4.02%
24,641
0.12
May 21, 2025
96.49
96.70
95.44
96.56
92.93
+3.76%
168,449
0.81
May 20, 2025
95.91
96.92
95.90
96.70
93.06
+4.84%
16,883
0.08
May 19, 2025
95.05
95.88
94.56
95.84
92.23
+4.76%
25,803
0.12
May 16, 2025
96.44
96.44
94.92
95.06
91.48
+3.17%
49,329
0.23
Rows:
50
What am I Missing?
Make informed decisions based on Top Analysts' activity
Know what industry insiders are buying
Get actionable alerts from top Wall Street Analysts
Find out before anyone else which stock is going to shoot up
Get powerful stock screeners & detailed portfolio analysis