Publicis Groupe S.A. (LON:0FQI)
London · Delayed Price · Currency is GBP · Price in EUR 83.90
-0.38 (-0.45%)
At close: Nov 6, 2025
Publicis Groupe Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 26, 2025 | 79.01 | 79.82 | 78.51 | 79.72 | 79.72 | 0.66% | 282,463 |
| Sep 25, 2025 | 79.49 | 80.02 | 79.20 | 79.20 | 79.20 | -1.17% | 179,726 |
| Sep 24, 2025 | 81.13 | 80.28 | 79.00 | 80.14 | 80.14 | -0.54% | 152,962 |
| Sep 23, 2025 | 80.48 | 81.18 | 79.90 | 80.57 | 80.57 | 1.04% | 95,162 |
| Sep 22, 2025 | 79.11 | 79.96 | 78.78 | 79.74 | 79.74 | 0.12% | 180,337 |
| Sep 19, 2025 | 82.00 | 82.28 | 79.32 | 79.64 | 79.64 | -2.97% | 240,071 |
| Sep 18, 2025 | 83.66 | 83.58 | 82.08 | 82.08 | 82.08 | -1.49% | 93,803 |
| Sep 17, 2025 | 83.32 | 83.44 | 82.68 | 83.32 | 83.32 | 0.68% | 508,478 |
| Sep 16, 2025 | 83.01 | 83.46 | 81.64 | 82.76 | 82.76 | 0.15% | 849,116 |
| Sep 15, 2025 | 83.91 | 83.62 | 82.64 | 82.64 | 82.64 | -0.63% | 67,708 |
| Sep 12, 2025 | 82.48 | 83.24 | 81.98 | 83.16 | 83.16 | 0.60% | 216,051 |
| Sep 11, 2025 | 82.69 | 83.62 | 82.18 | 82.66 | 82.66 | 0.49% | 673,961 |
| Sep 10, 2025 | 84.69 | 84.98 | 82.26 | 82.26 | 82.26 | -2.65% | 16,886 |
| Sep 9, 2025 | 84.65 | 85.26 | 83.58 | 84.50 | 84.50 | 2.55% | 797,633 |
| Sep 8, 2025 | 82.82 | 83.28 | 82.22 | 82.40 | 82.40 | 0.10% | 717,024 |
| Sep 5, 2025 | 83.32 | 83.14 | 82.32 | 82.32 | 82.32 | -0.22% | 11,958 |
| Sep 4, 2025 | 82.00 | 84.84 | 82.02 | 82.50 | 82.50 | 1.60% | 305,786 |
| Sep 3, 2025 | 79.60 | 81.56 | 78.94 | 81.20 | 81.20 | 2.71% | 502,074 |
| Sep 2, 2025 | 78.94 | 79.72 | 78.76 | 79.06 | 79.06 | 0.10% | 100,004 |
| Sep 1, 2025 | 79.05 | 79.14 | 78.76 | 78.98 | 78.98 | 0.11% | 173,939 |
| Aug 29, 2025 | 79.15 | 79.34 | 78.48 | 78.90 | 78.90 | -0.36% | 400,823 |