Publicis Groupe S.A. (LON:0FQI)
London · Delayed Price · Currency is GBP · Price in EUR 83.24
+0.92 (1.12%)
At close: Sep 8, 2025
Publicis Groupe Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 28, 2025 | 78.44 | 80.30 | 78.74 | 79.18 | 79.18 | 0.23% | 11,584 |
| Aug 27, 2025 | 78.14 | 79.00 | 78.08 | 79.00 | 79.00 | 0.66% | 591,071 |
| Aug 26, 2025 | 78.98 | 78.98 | 78.26 | 78.48 | 78.48 | -1.23% | 718,911 |
| Aug 25, 2025 | 80.70 | 80.94 | 79.46 | 79.46 | 79.46 | -1.67% | 4,628 |
| Aug 22, 2025 | 78.42 | 80.74 | 79.04 | 80.81 | 80.81 | 2.09% | 377,748 |
| Aug 21, 2025 | 79.62 | 79.64 | 78.72 | 79.16 | 79.16 | -0.78% | 33,129 |
| Aug 20, 2025 | 79.89 | 79.84 | 79.26 | 79.78 | 79.78 | 0.20% | 185,037 |
| Aug 19, 2025 | 77.24 | 79.70 | 77.32 | 79.62 | 79.62 | 3.97% | 1,953,348 |
| Aug 18, 2025 | 76.96 | 77.12 | 76.38 | 76.58 | 76.58 | -0.52% | 35,684 |
| Aug 15, 2025 | 77.93 | 78.24 | 76.72 | 76.98 | 76.98 | -0.95% | 943,051 |
| Aug 14, 2025 | 77.01 | 77.72 | 76.56 | 77.72 | 77.72 | 0.83% | 176,106 |
| Aug 13, 2025 | 75.60 | 77.08 | 75.42 | 77.08 | 77.08 | 2.58% | 1,532,183 |
| Aug 12, 2025 | 77.60 | 77.90 | 74.14 | 75.14 | 75.14 | -3.17% | 1,651,524 |
| Aug 11, 2025 | 78.73 | 78.70 | 77.58 | 77.60 | 77.60 | -0.64% | 176,023 |
| Aug 8, 2025 | 78.84 | 79.00 | 77.64 | 78.10 | 78.10 | -0.69% | 1,628 |
| Aug 7, 2025 | 77.76 | 78.64 | 77.38 | 78.64 | 78.64 | 0.82% | 143,168 |
| Aug 6, 2025 | 78.80 | 79.34 | 77.92 | 78.00 | 78.00 | -0.99% | 122,741 |
| Aug 5, 2025 | 79.43 | 79.48 | 78.76 | 78.78 | 78.78 | -0.05% | 133,859 |
| Aug 4, 2025 | 79.64 | 80.04 | 78.64 | 78.82 | 78.82 | -1.05% | 259,953 |
| Aug 1, 2025 | 80.21 | 79.84 | 78.90 | 79.66 | 79.66 | -0.99% | 465,922 |
| Jul 31, 2025 | 80.31 | 80.98 | 79.82 | 80.46 | 80.46 | -1.57% | 29,636 |
| Jul 30, 2025 | 82.37 | 81.86 | 80.20 | 81.74 | 81.74 | -0.02% | 35,481 |
| Jul 29, 2025 | 81.78 | 83.34 | 81.62 | 81.76 | 81.76 | -0.17% | 7,738 |
| Jul 28, 2025 | 84.06 | 84.55 | 81.76 | 81.90 | 81.90 | -1.94% | 68,127 |
| Jul 25, 2025 | 84.80 | 84.98 | 83.52 | 83.52 | 83.52 | -1.83% | 172,550 |
| Jul 24, 2025 | 85.49 | 85.08 | 83.48 | 85.08 | 85.08 | 1.52% | 155,956 |
| Jul 23, 2025 | 84.58 | 84.68 | 83.30 | 83.81 | 83.81 | -0.04% | 947,700 |
| Jul 22, 2025 | 82.00 | 83.84 | 82.10 | 83.84 | 83.84 | 1.59% | 104,495 |
| Jul 21, 2025 | 84.12 | 84.82 | 82.27 | 82.52 | 82.52 | -1.88% | 860,944 |
| Jul 18, 2025 | 85.01 | 85.00 | 83.84 | 84.10 | 84.10 | 0.24% | 24,767 |
| Jul 17, 2025 | 94.00 | 93.98 | 83.20 | 83.90 | 83.90 | -6.65% | 1,478,712 |
| Jul 16, 2025 | 90.21 | 90.74 | 89.44 | 89.88 | 89.88 | 0.63% | 188,802 |
| Jul 15, 2025 | 89.24 | 90.48 | 88.96 | 89.32 | 89.32 | 0.43% | 54,721 |
| Jul 14, 2025 | 88.10 | 89.22 | 88.20 | 88.94 | 88.94 | -0.16% | 503,240 |
| Jul 11, 2025 | 89.66 | 89.40 | 88.92 | 89.08 | 89.08 | -0.29% | 29,883 |
| Jul 10, 2025 | 89.81 | 90.88 | 89.20 | 89.34 | 89.34 | 0.56% | 358,537 |
| Jul 9, 2025 | 88.73 | 89.64 | 87.36 | 88.84 | 88.84 | -1.83% | 116,741 |
| Jul 8, 2025 | 89.95 | 90.72 | 89.82 | 90.50 | 90.50 | 0.33% | 3,029,987 |
| Jul 7, 2025 | 90.29 | 90.70 | 89.52 | 90.20 | 90.20 | -0.19% | 656,201 |
| Jul 4, 2025 | 91.28 | 91.64 | 89.70 | 90.37 | 90.37 | -1.98% | 44,858 |
| Jul 3, 2025 | 92.84 | 93.08 | 91.76 | 92.20 | 92.20 | -0.73% | 651,661 |
| Jul 2, 2025 | 92.21 | 93.54 | 92.36 | 92.88 | 92.88 | 0.67% | 2,012,116 |