Skip to main content
logo
Pernod Ricard SA (LON:0HAT)
London flag London · Delayed Price · Currency is GBP · Price in EUR
82.78
+0.70 (0.85%)
At close: Feb 11, 2026

Pernod Ricard Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 11, 202682.6184.1482.3282.7882.780.85%70,714
Feb 10, 202680.3183.0680.2082.0882.082.09%201,349
Feb 9, 202679.5180.7479.9080.4080.40-0.05%83,265
Feb 6, 202680.1080.9079.1080.4480.440.57%603,083
Feb 5, 202680.2380.8678.9479.9979.993.03%257,401
Feb 4, 202676.5479.8476.1077.6377.633.15%364,970
Feb 3, 202676.0076.8674.7275.2675.260.09%21,379
Feb 2, 202676.9876.1674.4875.1975.191.24%199,599
Jan 30, 202673.8175.7273.9274.2774.27-3.59%201,525
Jan 29, 202675.9578.3073.7877.0477.046.43%12,583
Jan 28, 202672.2974.3872.2272.3972.39-3.36%7,829
Jan 27, 202675.0775.4272.9274.9074.90-0.69%154,660
Jan 26, 202675.7275.8874.9875.4375.43-0.68%2,167
Jan 23, 202677.0176.6075.3475.9475.94-1.44%8,037
Jan 22, 202677.0177.4476.2877.0677.061.18%56,153
Jan 21, 202674.6177.0274.2076.1676.162.73%1,165,070
Jan 20, 202673.2674.1472.9074.1474.140.62%46,294
Jan 19, 202673.0173.8472.7473.6873.68-1.81%10,312
Jan 16, 202675.7876.0474.8875.0475.04-0.84%579,361
Jan 15, 202676.2375.9075.0875.6775.670.76%603,481
Jan 14, 202675.7876.3874.6075.1075.10-355,700
Jan 13, 202675.6076.4074.7675.1075.101.31%8,750
Jan 12, 202674.6175.5573.5874.1374.13-1.10%341,871
Jan 9, 202674.0075.7673.9074.9674.961.84%310,703
Jan 8, 202672.2974.6472.3073.6073.601.59%216,337
Jan 7, 202673.4973.6071.3272.4572.45-0.46%844,494
Jan 6, 202673.4973.4672.3272.7972.78-0.81%582,011
Jan 5, 202673.4973.5272.0273.3873.380.49%280,478
Jan 2, 202673.0174.2672.2073.0273.020.27%3,081
Dec 31, 202573.0173.1072.7072.8272.82-0.38%4,461
Dec 30, 202572.8873.2272.6473.1073.100.36%3,119
Dec 29, 202573.0373.4072.6472.8472.84-0.19%4,580
Dec 24, 202572.9073.4272.8272.9872.980.08%1,126
Dec 23, 202574.0074.0072.8872.9272.92-1.46%31,179
Dec 22, 202575.6876.1273.9274.0074.00-2.88%634,832
Dec 19, 202575.1376.3675.9076.2076.20-0.86%18,074
Dec 18, 202576.8877.7876.5076.8676.860.22%455,395
Dec 17, 202576.8077.0475.6076.7076.70-0.27%145,274
Dec 16, 202576.5077.6875.8076.9076.900.89%140,332
Dec 15, 202576.2976.7075.6876.2276.220.02%1,084,589
Dec 12, 202576.6176.6074.9276.2076.200.99%208,128
Dec 11, 202574.0075.6074.1475.4675.462.91%255,334
Dec 10, 202574.0074.2273.2073.3273.32-2.12%12,222
Dec 9, 202575.4976.2073.6074.9174.90-0.43%35,877
Dec 8, 202576.8877.4674.8475.2375.22-1.97%199,297
Dec 5, 202576.7577.6276.4876.7476.740.05%297,348
Dec 4, 202576.5077.9075.9876.7176.70-1.00%163,327
Dec 3, 202577.0178.1076.7877.4877.480.39%111,204
Dec 2, 202578.6579.0077.1077.1877.18-2.01%400,774
Dec 1, 202577.6079.0677.4478.7678.761.52%1,579