Pernod Ricard SA (LON:0HAT)
London · Delayed Price · Currency is GBP · Price in EUR 101.85
+0.70 (0.69%)
At close: Aug 22, 2025
Pernod Ricard Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 25, 2025 | 101.80 | 101.80 | 99.52 | 99.70 | 99.70 | -2.40% | 1,281 |
| Aug 22, 2025 | 100.74 | 102.50 | 100.75 | 102.15 | 102.15 | 0.99% | 8,161 |
| Aug 21, 2025 | 102.64 | 103.10 | 100.45 | 101.15 | 101.15 | -1.80% | 40,339 |
| Aug 20, 2025 | 102.29 | 103.45 | 100.85 | 103.00 | 103.00 | 2.08% | 9,021 |
| Aug 19, 2025 | 98.15 | 101.25 | 97.56 | 100.90 | 100.90 | 3.36% | 98,968 |
| Aug 18, 2025 | 97.97 | 98.12 | 96.82 | 97.62 | 97.62 | -0.69% | 4,407 |
| Aug 15, 2025 | 96.91 | 98.94 | 96.42 | 98.30 | 98.30 | 1.74% | 206,257 |
| Aug 14, 2025 | 96.67 | 97.00 | 96.34 | 96.62 | 96.62 | -0.14% | 14,564 |
| Aug 13, 2025 | 95.97 | 96.76 | 95.46 | 96.76 | 96.76 | 0.67% | 20,582 |
| Aug 12, 2025 | 95.30 | 96.76 | 95.18 | 96.12 | 96.12 | 0.14% | 519,034 |
| Aug 11, 2025 | 97.02 | 96.66 | 95.78 | 95.98 | 95.98 | 0.23% | 3,869 |
| Aug 8, 2025 | 95.64 | 96.80 | 95.42 | 95.76 | 95.76 | 0.50% | 337,346 |
| Aug 7, 2025 | 93.72 | 95.28 | 92.76 | 95.28 | 95.28 | 2.24% | 19,159 |
| Aug 6, 2025 | 92.48 | 93.68 | 91.12 | 93.20 | 93.20 | 2.52% | 32,581 |
| Aug 5, 2025 | 90.10 | 91.72 | 89.46 | 90.90 | 90.90 | 1.11% | 2,249,737 |
| Aug 4, 2025 | 90.08 | 90.04 | 89.18 | 89.90 | 89.90 | 0.38% | 97,637 |
| Aug 1, 2025 | 90.10 | 90.98 | 89.04 | 89.56 | 89.56 | -0.89% | 9,489 |
| Jul 31, 2025 | 96.10 | 93.74 | 90.36 | 90.36 | 90.36 | -4.16% | 6,177 |
| Jul 30, 2025 | 95.25 | 95.62 | 94.22 | 94.29 | 94.29 | 0.01% | 66,347 |
| Jul 29, 2025 | 97.07 | 97.12 | 94.24 | 94.27 | 94.27 | -2.45% | 258,031 |
| Jul 28, 2025 | 101.05 | 101.50 | 82.08 | 96.64 | 96.64 | -2.77% | 379,496 |
| Jul 25, 2025 | 97.02 | 100.80 | 96.94 | 99.39 | 99.39 | 2.08% | 520,058 |
| Jul 24, 2025 | 96.36 | 99.02 | 95.96 | 97.37 | 97.37 | 2.04% | 1,869,366 |
| Jul 23, 2025 | 94.00 | 95.78 | 94.36 | 95.42 | 95.42 | -0.36% | 12,572 |
| Jul 22, 2025 | 93.01 | 95.77 | 93.12 | 95.77 | 93.41 | 2.47% | 123,787 |
| Jul 21, 2025 | 94.71 | 94.30 | 93.14 | 93.46 | 91.16 | -0.81% | 14,820 |
| Jul 18, 2025 | 93.60 | 94.78 | 93.44 | 94.22 | 91.90 | 1.31% | 30,529 |
| Jul 17, 2025 | 93.01 | 93.30 | 92.00 | 93.00 | 90.71 | 0.69% | 4,970 |
| Jul 16, 2025 | 93.24 | 94.06 | 92.34 | 92.36 | 90.08 | -0.94% | 371,691 |
| Jul 15, 2025 | 94.77 | 94.76 | 92.82 | 93.24 | 90.94 | -0.41% | 375,067 |
| Jul 14, 2025 | 94.50 | 94.74 | 92.60 | 93.62 | 91.31 | -1.18% | 188,232 |
| Jul 11, 2025 | 96.00 | 96.20 | 94.74 | 94.74 | 92.41 | 1.59% | 136,257 |
| Jul 10, 2025 | 94.12 | 96.48 | 93.24 | 93.26 | 90.96 | 0.63% | 3,645,088 |
| Jul 9, 2025 | 93.01 | 93.74 | 91.90 | 92.68 | 90.40 | 1.25% | 759,317 |
| Jul 8, 2025 | 90.00 | 92.58 | 90.02 | 91.53 | 89.28 | 2.43% | 50,380 |
| Jul 7, 2025 | 90.00 | 90.36 | 89.00 | 89.36 | 87.16 | -0.45% | 9,079 |
| Jul 4, 2025 | 89.57 | 90.78 | 85.97 | 89.76 | 87.55 | -0.38% | 12,735 |
| Jul 3, 2025 | 91.01 | 91.34 | 89.90 | 90.10 | 87.88 | -1.35% | 134,086 |
| Jul 2, 2025 | 88.88 | 91.34 | 88.06 | 91.34 | 89.09 | 2.81% | 31,045 |
| Jul 1, 2025 | 84.67 | 88.84 | 84.34 | 88.84 | 86.65 | 4.79% | 9,465 |
| Jun 30, 2025 | 86.50 | 86.70 | 84.18 | 84.78 | 82.69 | -1.44% | 77,301 |
| Jun 27, 2025 | 87.09 | 87.48 | 85.88 | 86.02 | 83.90 | 0.35% | 66,295 |
| Jun 26, 2025 | 85.32 | 85.98 | 85.28 | 85.72 | 83.61 | 0.47% | 16,751 |
| Jun 25, 2025 | 86.96 | 87.10 | 85.32 | 85.32 | 83.22 | -2.31% | 4,307 |
| Jun 24, 2025 | 89.41 | 89.36 | 86.88 | 87.34 | 85.19 | 0.57% | 40,769 |
| Jun 23, 2025 | 86.75 | 87.42 | 86.10 | 86.84 | 84.70 | -1.31% | 90,470 |
| Jun 20, 2025 | 88.63 | 88.80 | 87.44 | 88.00 | 85.83 | -0.20% | 41,411 |
| Jun 19, 2025 | 87.49 | 88.32 | 87.12 | 88.18 | 86.00 | -0.34% | 49,874 |
| Jun 18, 2025 | 88.61 | 88.88 | 87.97 | 88.48 | 86.30 | -0.03% | 223,557 |
| Jun 17, 2025 | 88.33 | 88.70 | 87.88 | 88.50 | 86.32 | -1.50% | 231,193 |