Skip to main content
logo
Permian Resources Corporation (LON:0HVD)
United Kingdom flag United Kingdom · Delayed Price · Currency is GBP · Price in USD
21.79
+0.16 (0.72%)
Nov 10, 2026, 5:03 PM GMT

LON:0HVD Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 10, 202621.8421.8420.8421.7921.790.72%1,882
Nov 9, 202622.0522.0521.2021.6421.640.23%17,329
Nov 6, 202621.6921.8321.1821.5921.59-1.33%4,381
Nov 5, 202622.0222.6921.7821.8821.88-3.21%6,859
Nov 4, 202623.6924.1622.4122.6022.60-6.10%11,682
Nov 3, 202625.0025.0024.0724.0724.07-1.96%16,207
Nov 2, 202626.0526.2524.5424.5524.55-5.54%17,108
Oct 30, 202625.6926.0125.6025.9925.992.24%6,856
Oct 29, 202625.7626.0425.3025.4225.42-1.09%105,499
Oct 28, 202625.4125.8025.4125.7025.700.74%2,759
Oct 27, 202625.9025.9525.3925.5125.51-1.38%1,493
Oct 26, 202626.2126.2125.3025.8725.871.21%2,900
Oct 23, 202624.6125.6624.4325.5625.563.99%8,702
Oct 22, 202625.5025.5024.1524.5824.58-1.09%14,031
Oct 21, 202624.7725.0024.5124.8524.850.24%1,000
Oct 20, 202624.8825.2324.4024.7924.790.24%6,055
Oct 19, 202624.8724.8824.4124.7324.730.86%5,150
Oct 16, 202623.8224.5223.7124.5224.522.85%9,812
Oct 15, 202624.0524.2923.4023.8423.84-1.00%11,059
Oct 14, 202624.4024.5023.9924.0824.08-0.80%7,176
Oct 13, 202623.4024.2823.4024.2824.283.61%15,940
Oct 12, 202623.4023.6322.8723.4323.431.25%6,551
Oct 9, 202622.8323.3822.5623.1423.140.76%1,711
Oct 8, 202622.6522.9722.2822.9722.974.29%10,511
Oct 7, 202622.3522.6621.9822.0222.02-1.74%5,204
Oct 6, 202622.2322.4822.0022.4122.41-0.55%5,836
Oct 5, 202622.0022.5821.7422.5422.541.83%4,356
Oct 2, 202621.8422.1421.5022.1322.131.24%21,415
Oct 1, 202620.9621.8620.9621.8621.862.48%6,856
Sep 30, 202621.1021.4921.1021.3321.330.76%1,078
Sep 29, 202621.3021.4320.6921.1721.17-1.07%4,885
Sep 28, 202621.6421.9021.3321.4021.400.52%6,099
Sep 25, 202621.5121.6121.2921.2921.29-2.65%1,253
Sep 24, 202621.8422.1921.6521.8721.870.83%2,746
Sep 23, 202621.2521.9221.0021.6921.69-0.46%3,741
Sep 22, 202621.8821.9321.3621.7921.79-1.31%7,259
Sep 21, 202622.7222.8421.9422.0822.08-3.20%15,313
Sep 18, 202622.9523.1922.7922.8122.81-1.43%3,305
Sep 17, 202623.1023.1922.6523.1423.140.48%5,645
Sep 16, 202624.3324.3322.8723.0323.03-5.69%12,425
Sep 15, 202624.0924.6123.6024.5824.422.47%3,711
Sep 14, 202624.2524.4923.7823.9923.831.44%9,742
Sep 11, 202623.7023.7723.4023.6523.49-0.89%3,051
Sep 10, 202624.1524.1923.4623.8623.700.63%4,354
Sep 9, 202623.6824.0523.6023.7123.55-17,122
Sep 8, 202623.5423.9223.2523.7123.551.02%5,447
Sep 4, 202623.5123.9823.2123.4723.32-1.35%2,412
Sep 3, 202624.0924.1223.7023.7923.63-0.71%2,538
Sep 2, 202623.9923.9923.5023.9623.800.93%5,908
Sep 1, 202623.5923.9923.2923.7423.582.42%441,457