Omnicom Group Inc. (LON:0KBK)
London · Delayed Price · Currency is GBP · Price in USD 73.72
-0.74 (-0.99%)
May 13, 2026, 5:05 PM GMT
LON:0KBK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 13, 2026 | 76.04 | 77.21 | 73.49 | 74.43 | 74.43 | -1.12% | 483 |
| May 12, 2026 | 75.00 | 77.54 | 74.12 | 75.27 | 75.27 | 0.17% | 166 |
| May 11, 2026 | 78.88 | 78.88 | 75.14 | 75.14 | 75.14 | -2.63% | 218 |
| May 8, 2026 | 77.98 | 79.14 | 75.89 | 77.17 | 77.17 | 0.30% | 957 |
| May 7, 2026 | 77.67 | 77.67 | 74.01 | 76.94 | 76.94 | -0.14% | 437 |
| May 6, 2026 | 78.46 | 78.50 | 76.94 | 77.05 | 77.05 | -0.01% | 475 |
| May 5, 2026 | 73.81 | 78.43 | 73.81 | 77.06 | 77.06 | 1.08% | 469 |
| May 4, 2026 | 76.26 | 77.68 | 75.71 | 76.24 | 76.24 | -0.82% | 255 |
| May 1, 2026 | 77.20 | 77.92 | 76.87 | 76.87 | 76.87 | -0.75% | 239 |
| Apr 30, 2026 | 73.22 | 78.08 | 73.22 | 77.45 | 77.45 | 4.31% | 309 |
| Apr 29, 2026 | 76.34 | 77.20 | 73.38 | 74.25 | 74.25 | -1.91% | 6,045 |
| Apr 28, 2026 | 76.93 | 77.36 | 74.99 | 75.70 | 75.70 | -0.57% | 2,011 |
| Apr 27, 2026 | 74.99 | 76.68 | 74.99 | 76.13 | 76.13 | 1.39% | 2,430 |
| Apr 24, 2026 | 76.06 | 77.81 | 75.09 | 75.09 | 75.09 | -2.02% | 22 |
| Apr 23, 2026 | 78.83 | 78.88 | 76.24 | 76.64 | 76.64 | -0.54% | 22 |
| Apr 22, 2026 | 78.07 | 81.25 | 77.06 | 77.06 | 77.06 | -1.68% | 107 |
| Apr 21, 2026 | 77.96 | 79.47 | 77.96 | 78.37 | 78.37 | -0.85% | 97 |
| Apr 20, 2026 | 80.04 | 80.04 | 77.81 | 79.04 | 79.04 | -0.48% | 21 |
| Apr 17, 2026 | 78.00 | 80.02 | 78.00 | 79.42 | 79.42 | 0.60% | 779 |
| Apr 16, 2026 | 78.50 | 79.43 | 77.99 | 78.95 | 78.95 | 1.56% | 2,247 |
| Apr 15, 2026 | 73.32 | 77.78 | 73.32 | 77.74 | 77.74 | 0.74% | 34 |
| Apr 14, 2026 | 75.64 | 77.51 | 75.64 | 77.17 | 77.17 | 0.98% | 1,532 |
| Apr 13, 2026 | 75.41 | 76.42 | 73.77 | 76.42 | 76.42 | 2.28% | 821 |
| Apr 10, 2026 | 75.62 | 75.90 | 74.44 | 74.72 | 74.72 | 0.31% | 43 |
| Apr 9, 2026 | 77.50 | 77.50 | 73.77 | 74.49 | 74.49 | -2.90% | 3,339 |
| Apr 8, 2026 | 77.77 | 78.00 | 76.50 | 76.72 | 76.72 | 0.23% | 143 |
| Apr 7, 2026 | 77.05 | 77.05 | 74.20 | 76.54 | 76.54 | 1.54% | 156 |
| Apr 2, 2026 | 74.98 | 76.04 | 74.40 | 75.38 | 75.38 | 0.37% | 545 |
| Apr 1, 2026 | 74.25 | 76.50 | 74.25 | 75.10 | 75.10 | -1.07% | 517 |
| Mar 31, 2026 | 76.22 | 76.33 | 74.39 | 75.91 | 75.91 | 0.69% | 79 |
| Mar 30, 2026 | 71.76 | 75.94 | 71.76 | 75.39 | 75.39 | 2.21% | 44 |
| Mar 27, 2026 | 74.14 | 75.83 | 73.76 | 73.76 | 73.76 | -0.31% | 6,291 |
| Mar 26, 2026 | 75.99 | 76.46 | 73.97 | 73.99 | 73.99 | -2.26% | 5,409 |
| Mar 25, 2026 | 75.50 | 76.54 | 74.95 | 75.70 | 75.70 | 0.13% | 121 |
| Mar 24, 2026 | 76.01 | 76.31 | 74.45 | 75.60 | 75.60 | -0.64% | 409 |
| Mar 23, 2026 | 76.34 | 77.09 | 74.62 | 76.09 | 76.09 | 1.81% | 327 |
| Mar 20, 2026 | 75.31 | 76.22 | 74.74 | 74.74 | 74.74 | -1.55% | 516 |
| Mar 19, 2026 | 76.84 | 77.36 | 74.00 | 75.92 | 75.92 | -0.69% | 476 |
| Mar 18, 2026 | 79.85 | 79.85 | 76.09 | 76.44 | 76.44 | -3.67% | 9,855 |
| Mar 17, 2026 | 79.00 | 80.56 | 78.89 | 79.35 | 79.35 | 2.06% | 265 |
| Mar 16, 2026 | 77.81 | 80.55 | 75.69 | 77.75 | 77.75 | -0.87% | 309 |
| Mar 13, 2026 | 77.37 | 79.38 | 77.37 | 78.43 | 78.43 | 0.47% | 1,190 |
| Mar 12, 2026 | 79.12 | 81.64 | 77.01 | 78.07 | 78.07 | -2.08% | 709 |
| Mar 11, 2026 | 78.92 | 81.00 | 78.92 | 79.72 | 79.72 | -2.41% | 396 |
| Mar 10, 2026 | 84.54 | 84.54 | 81.06 | 81.69 | 80.90 | -2.21% | 285 |
| Mar 9, 2026 | 83.00 | 84.70 | 82.78 | 83.54 | 82.73 | -1.37% | 10,448 |
| Mar 6, 2026 | 84.77 | 84.77 | 83.32 | 84.70 | 83.88 | -0.20% | 55 |
| Mar 5, 2026 | 86.40 | 87.14 | 84.65 | 84.87 | 84.05 | -1.45% | 1,347 |
| Mar 4, 2026 | 84.62 | 86.35 | 83.00 | 86.12 | 85.29 | 1.00% | 364 |
| Mar 3, 2026 | 85.36 | 85.36 | 83.14 | 85.27 | 84.45 | 0.48% | 11,346 |