Publicis Groupe (GB:0FQI)
LSE:0FQI
Time Period
1Y
Events
Historical Prices
Rows:
Apr 14, 2026
75.15
76.66
74.26
76.48
76.48
+4.00%
1,141,988
2.60
Apr 13, 2026
73.76
74.48
73.30
73.54
73.54
+1.97%
1,083,306
2.56
Apr 10, 2026
72.37
73.78
72.00
72.12
72.12
+0.33%
202,128
0.48
Apr 09, 2026
75.13
74.86
71.52
71.88
71.88
-4.97%
28,183
0.07
Apr 08, 2026
75.53
76.64
74.12
75.64
75.64
+3.56%
1,931,759
4.90
Apr 07, 2026
73.43
75.34
73.04
73.04
73.04
+1.16%
6,438
0.02
Apr 06, 2026
72.20
72.56
70.54
72.20
72.20
0.00%
0
0.00
Apr 03, 2026
72.20
72.56
70.54
72.20
72.20
0.00%
0
0.00
Apr 02, 2026
70.86
72.56
70.54
72.20
72.20
+0.98%
511,003
1.29
Apr 01, 2026
70.40
72.46
70.86
71.50
71.50
+0.93%
48,945
0.12
Mar 31, 2026
70.10
70.96
70.10
70.84
70.84
+1.75%
406,258
1.05
Mar 30, 2026
68.84
69.90
68.76
69.62
69.62
+1.55%
26,039
0.07
Mar 27, 2026
69.09
69.80
68.34
68.56
68.56
-1.64%
240,508
0.63
Mar 26, 2026
70.21
71.20
69.22
69.70
69.70
-0.06%
563,810
1.50
Mar 25, 2026
70.88
72.40
69.00
69.74
69.74
-0.85%
767,677
2.11
Mar 24, 2026
70.94
71.84
69.38
70.34
70.34
-0.37%
570,592
1.61
Mar 23, 2026
69.38
71.98
69.36
70.60
70.60
+0.28%
507,782
1.46
Mar 20, 2026
71.09
71.92
70.40
70.40
70.40
-3.44%
228,490
0.66
Mar 19, 2026
72.04
73.30
71.50
72.91
72.91
+1.29%
69,595
0.18
Mar 18, 2026
74.61
74.72
71.98
71.98
71.98
-4.13%
327,508
0.88
Mar 17, 2026
75.01
76.72
74.92
75.08
75.08
-0.27%
1,550,324
4.40
Mar 16, 2026
75.43
75.74
74.58
75.28
75.28
-1.10%
331,052
0.95
Mar 13, 2026
74.56
76.98
74.56
76.11
76.11
+2.63%
581,703
1.59
Mar 12, 2026
74.96
76.00
74.16
74.16
74.16
-1.30%
891,704
2.50
Mar 11, 2026
75.22
75.36
74.28
75.14
75.14
+0.48%
427,892
1.12
Mar 10, 2026
77.01
76.62
74.52
74.78
74.78
-1.21%
978,885
2.47
Mar 09, 2026
75.01
76.14
73.90
75.70
75.70
+0.37%
64,604
0.16
Mar 06, 2026
76.86
76.86
75.14
75.42
75.42
-0.50%
148,982
0.38
Mar 05, 2026
74.21
75.90
73.90
75.80
75.80
+2.43%
436,359
1.11
Mar 04, 2026
73.41
74.22
72.96
74.00
74.00
+1.07%
142,413
0.36
Mar 03, 2026
73.49
73.94
72.58
73.22
73.22
-1.53%
273,051
0.70
Mar 02, 2026
76.00
75.00
73.34
74.36
74.36
-1.41%
821,088
2.17
Feb 27, 2026
75.26
75.84
74.08
75.42
75.42
+0.72%
868,542
2.22
Feb 26, 2026
73.07
75.48
72.10
74.88
74.88
+3.74%
70,866
0.18
Feb 25, 2026
72.08
73.12
72.06
72.18
72.18
-1.07%
90,302
0.23
Feb 24, 2026
71.41
73.58
71.04
72.96
72.96
+1.50%
52,050
0.13
Feb 23, 2026
73.68
73.92
71.88
71.88
71.88
-3.00%
12,311
0.03
Feb 20, 2026
73.28
74.58
73.20
74.10
74.10
+3.00%
23,413
0.06
Feb 19, 2026
71.93
72.66
71.50
71.94
71.94
+0.22%
429,424
1.00
Feb 18, 2026
70.67
71.78
70.20
71.78
71.78
+1.38%
303,243
0.70
Feb 17, 2026
70.61
71.80
69.46
70.80
70.80
-3.49%
13,237
0.03
Feb 16, 2026
73.11
73.12
71.04
71.14
71.14
-3.03%
399,763
0.90
Feb 13, 2026
74.00
73.64
71.52
73.36
73.36
+1.86%
1,665,358
3.89
Feb 12, 2026
74.90
74.16
72.02
72.02
72.02
-1.10%
330,579
0.78
Feb 11, 2026
80.44
79.80
72.82
72.82
72.82
-8.91%
709,460
1.71
Feb 10, 2026
80.29
81.22
79.78
79.94
79.94
+0.18%
15,427
0.04
Feb 09, 2026
79.81
80.30
78.86
79.80
79.80
+1.12%
693,329
1.66
Feb 06, 2026
78.00
79.80
76.34
78.92
78.92
+0.46%
481,359
1.15
Feb 05, 2026
78.75
78.80
77.62
78.56
78.56
+2.11%
937,305
2.32
Feb 04, 2026
77.03
77.58
74.66
76.94
76.94
-1.93%
781,431
1.98
Rows: