Publicis Groupe S.A. (LON:0FQI)
London · Delayed Price · Currency is GBP · Price in EUR 85.52
+1.82 (2.17%)
At close: Dec 4, 2025
Publicis Groupe Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 85.78 | 86.50 | 85.20 | 86.50 | 86.50 | 1.15% | 78,451 |
| Dec 4, 2025 | 84.25 | 85.68 | 83.80 | 85.52 | 85.52 | 2.17% | 8,688 |
| Dec 3, 2025 | 83.81 | 84.12 | 83.30 | 83.70 | 83.70 | 0.26% | 202,022 |
| Dec 2, 2025 | 84.23 | 85.06 | 82.94 | 83.48 | 83.48 | 0.34% | 1,600,317 |
| Dec 1, 2025 | 83.45 | 84.28 | 82.72 | 83.20 | 83.20 | -0.93% | 21,056 |
| Nov 28, 2025 | 83.01 | 83.98 | 82.94 | 83.98 | 83.98 | 1.06% | 297,610 |
| Nov 27, 2025 | 82.77 | 83.22 | 82.70 | 83.10 | 83.10 | -0.14% | 65,181 |
| Nov 26, 2025 | 83.70 | 83.66 | 82.86 | 83.22 | 83.22 | -0.43% | 1,182,159 |
| Nov 25, 2025 | 84.00 | 83.70 | 82.66 | 83.58 | 83.58 | -0.35% | 745,357 |
| Nov 24, 2025 | 83.13 | 85.20 | 82.76 | 83.88 | 83.88 | 3.07% | 853,424 |
| Nov 21, 2025 | 81.41 | 84.02 | 81.22 | 81.38 | 81.38 | -1.36% | 357,125 |
| Nov 20, 2025 | 85.22 | 85.44 | 82.04 | 82.50 | 82.50 | -2.60% | 785,716 |
| Nov 19, 2025 | 85.22 | 85.68 | 84.26 | 84.70 | 84.70 | 0.44% | 590,581 |
| Nov 18, 2025 | 85.49 | 85.64 | 84.22 | 84.33 | 84.33 | -2.44% | 539,608 |
| Nov 17, 2025 | 87.01 | 87.88 | 86.28 | 86.44 | 86.44 | -0.28% | 216,447 |
| Nov 14, 2025 | 87.15 | 86.92 | 85.06 | 86.68 | 86.68 | -1.03% | 43,102 |
| Nov 13, 2025 | 88.46 | 88.32 | 87.38 | 87.58 | 87.58 | -0.57% | 264,421 |
| Nov 12, 2025 | 86.37 | 89.08 | 85.42 | 88.08 | 88.08 | 2.42% | 594,421 |
| Nov 11, 2025 | 84.58 | 86.00 | 84.54 | 86.00 | 86.00 | 1.42% | 476,535 |
| Nov 10, 2025 | 85.30 | 85.82 | 84.30 | 84.80 | 84.80 | 0.64% | 36,671 |
| Nov 7, 2025 | 84.25 | 84.84 | 83.38 | 84.26 | 84.26 | 0.43% | 222,204 |
| Nov 6, 2025 | 85.32 | 86.66 | 83.84 | 83.90 | 83.90 | -0.45% | 199,724 |
| Nov 5, 2025 | 84.21 | 85.32 | 84.16 | 84.28 | 84.28 | -0.59% | 705,142 |
| Nov 4, 2025 | 84.54 | 84.96 | 83.56 | 84.78 | 84.78 | -2.19% | 69,952 |
| Nov 3, 2025 | 86.80 | 86.88 | 85.66 | 86.68 | 86.68 | -0.14% | 510,124 |
| Oct 31, 2025 | 86.29 | 86.80 | 84.68 | 86.80 | 86.80 | 0.54% | 2,648 |
| Oct 30, 2025 | 86.88 | 87.04 | 85.50 | 86.34 | 86.34 | -1.15% | 421,872 |
| Oct 29, 2025 | 88.00 | 88.14 | 86.26 | 87.34 | 87.34 | -0.94% | 303,802 |
| Oct 28, 2025 | 86.90 | 88.30 | 86.72 | 88.17 | 88.17 | 1.18% | 679,826 |
| Oct 27, 2025 | 87.49 | 87.38 | 86.68 | 87.14 | 87.14 | 0.88% | 343,767 |
| Oct 24, 2025 | 87.49 | 88.14 | 85.48 | 86.38 | 86.38 | -1.51% | 141,160 |
| Oct 23, 2025 | 86.63 | 87.70 | 86.18 | 87.70 | 87.70 | -0.05% | 3,114 |
| Oct 22, 2025 | 87.34 | 88.04 | 86.52 | 87.74 | 87.74 | 1.43% | 151,710 |
| Oct 21, 2025 | 86.80 | 87.24 | 85.76 | 86.50 | 86.50 | 0.46% | 117,690 |
| Oct 20, 2025 | 86.27 | 86.54 | 85.48 | 86.10 | 86.10 | 0.12% | 18,313 |
| Oct 17, 2025 | 84.69 | 86.64 | 84.56 | 86.00 | 86.00 | 0.02% | 764,753 |
| Oct 16, 2025 | 86.96 | 87.44 | 85.86 | 85.98 | 85.98 | -0.14% | 242,965 |
| Oct 15, 2025 | 83.60 | 86.70 | 83.26 | 86.10 | 86.10 | 4.82% | 48,210 |
| Oct 14, 2025 | 85.09 | 85.16 | 81.64 | 82.14 | 82.14 | -1.49% | 501,260 |
| Oct 13, 2025 | 82.63 | 84.21 | 82.62 | 83.38 | 83.38 | 1.48% | 747,984 |
| Oct 10, 2025 | 82.63 | 83.66 | 82.16 | 82.16 | 82.16 | -0.68% | 428,605 |
| Oct 9, 2025 | 83.05 | 83.56 | 82.72 | 82.72 | 82.72 | -0.46% | 118,979 |
| Oct 8, 2025 | 82.63 | 83.42 | 82.46 | 83.10 | 83.10 | 0.39% | 628,905 |
| Oct 7, 2025 | 83.22 | 83.32 | 82.48 | 82.78 | 82.78 | 0.32% | 386,042 |
| Oct 6, 2025 | 82.80 | 83.10 | 81.93 | 82.52 | 82.52 | -0.58% | 138,411 |
| Oct 3, 2025 | 82.50 | 83.00 | 82.02 | 83.00 | 83.00 | 0.78% | 366,422 |
| Oct 2, 2025 | 81.68 | 82.74 | 81.23 | 82.36 | 82.36 | 1.23% | 757,575 |
| Oct 1, 2025 | 81.30 | 82.92 | 81.00 | 81.36 | 81.36 | -0.39% | 392,000 |
| Sep 30, 2025 | 79.81 | 81.68 | 78.88 | 81.68 | 81.68 | 2.20% | 1,365,135 |
| Sep 29, 2025 | 79.85 | 80.18 | 79.54 | 79.92 | 79.92 | 0.25% | 4,468 |