Publicis Groupe S.A. (LON:0FQI)
London · Delayed Price · Currency is GBP · Price in EUR 83.38
+1.22 (1.48%)
At close: Oct 13, 2025
Publicis Groupe Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |