Pernod Ricard SA (GB:0HAT)
LSE:0HAT
Time Period
1Y
Events
Historical Prices
Rows:
Apr 10, 2026
64.58
65.86
64.34
65.28
65.28
+1.83%
32,981
0.21
Apr 09, 2026
64.71
65.00
63.26
64.11
64.11
-1.00%
7,630
0.05
Apr 08, 2026
63.53
65.74
64.60
64.76
64.76
+2.13%
37,488
0.22
Apr 07, 2026
64.90
64.34
62.46
63.41
63.41
+0.11%
15,978
0.09
Apr 06, 2026
63.34
63.80
62.82
63.34
63.34
0.00%
0
0.00
Apr 03, 2026
63.34
63.80
62.82
63.34
63.34
0.00%
0
0.00
Apr 02, 2026
64.56
63.80
62.82
63.34
63.34
-0.38%
40,239
0.20
Apr 01, 2026
66.98
65.38
62.84
63.58
63.58
-2.96%
4,247
0.02
Mar 31, 2026
66.69
66.82
64.22
65.52
65.52
+0.40%
38,516
0.20
Mar 30, 2026
65.81
66.38
64.26
65.26
65.26
+5.93%
39,066
0.20
Mar 27, 2026
61.89
65.16
60.78
61.61
61.61
-3.01%
351,490
1.85
Mar 26, 2026
64.12
64.58
58.90
63.52
63.52
-0.14%
58,653
0.31
Mar 25, 2026
63.60
64.22
63.40
63.61
63.61
-0.05%
8,138
0.04
Mar 24, 2026
63.89
64.06
62.80
63.64
63.64
-0.73%
430,941
2.36
Mar 23, 2026
64.25
65.02
62.74
64.11
64.11
-1.41%
7,623
0.04
Mar 20, 2026
66.29
66.00
64.50
65.03
65.03
-1.15%
471,759
2.69
Mar 19, 2026
67.41
66.46
65.06
65.78
65.78
-1.59%
413,837
2.32
Mar 18, 2026
70.00
68.86
66.66
66.84
66.84
-2.37%
131,800
0.75
Mar 17, 2026
69.32
68.68
67.68
68.46
68.46
-0.21%
333,029
1.86
Mar 16, 2026
69.01
68.82
66.98
68.61
68.61
+0.48%
6,997
0.04
Mar 13, 2026
67.83
69.30
66.68
68.28
68.28
-1.85%
122,272
0.67
Mar 12, 2026
71.32
71.34
67.60
69.57
69.57
-4.24%
43,683
0.22
Mar 11, 2026
73.49
72.90
71.52
72.65
72.65
-0.33%
3,281
0.02
Mar 10, 2026
72.56
73.26
71.90
72.89
72.89
+0.32%
260,633
1.30
Mar 09, 2026
72.29
73.30
71.92
72.66
72.66
-1.50%
46,816
0.23
Mar 06, 2026
73.51
73.90
72.98
73.76
73.76
+0.66%
4,095
0.02
Mar 05, 2026
73.49
74.18
72.48
73.28
73.28
-1.37%
188,948
0.94
Mar 04, 2026
77.20
76.16
72.64
74.30
74.30
-2.14%
48,987
0.24
Mar 03, 2026
77.15
76.78
74.66
75.92
75.92
-0.76%
185,732
0.91
Mar 02, 2026
77.03
77.44
76.48
76.50
76.50
-1.01%
16,310
0.08
Feb 27, 2026
77.01
78.48
74.86
77.28
77.28
-0.26%
63,465
0.30
Feb 26, 2026
77.93
78.16
75.90
77.49
77.49
-6.08%
153,907
0.74
Feb 25, 2026
82.69
83.16
76.78
82.50
82.50
-1.93%
231,211
1.07
Feb 24, 2026
84.44
85.44
83.96
84.12
84.12
+0.85%
11,302
0.04
Feb 23, 2026
84.54
84.84
82.58
83.41
83.41
-2.76%
46,504
0.16
Feb 20, 2026
84.77
87.56
83.52
85.78
85.78
+2.61%
5,169
0.02
Feb 19, 2026
81.70
85.24
81.40
83.60
83.60
+2.50%
245,734
0.79
Feb 18, 2026
83.91
84.76
80.52
81.56
81.56
-3.85%
40,403
0.12
Feb 17, 2026
84.67
86.28
83.08
84.83
84.83
-0.52%
83,504
0.24
Feb 16, 2026
85.05
85.30
84.08
84.40
84.40
-1.02%
3,113
<0.01
Feb 13, 2026
84.63
85.58
84.08
85.27
85.27
+0.53%
484,582
1.34
Feb 12, 2026
83.24
85.44
83.04
84.81
84.81
+2.45%
222,003
0.62
Feb 11, 2026
82.61
84.14
82.32
82.78
82.78
+0.85%
70,714
0.20
Feb 10, 2026
80.31
83.06
80.20
82.08
82.08
+2.09%
201,349
0.50
Feb 09, 2026
79.51
80.74
79.90
80.40
80.40
-0.05%
83,265
0.21
Feb 06, 2026
80.10
80.90
79.10
80.44
80.44
+0.56%
603,083
1.53
Feb 05, 2026
80.23
80.86
78.94
79.99
79.99
+3.03%
257,401
0.66
Feb 04, 2026
76.54
79.84
76.10
77.63
77.63
+3.15%
364,970
0.94
Feb 03, 2026
76.00
76.86
74.72
75.26
75.26
+0.09%
21,379
0.05
Feb 02, 2026
76.98
76.16
74.48
75.19
75.19
+1.24%
199,599
0.48
Rows: