Perrigo Company plc (LON:0Y5E)
London · Delayed Price · Currency is GBP · Price in USD 9.52
-0.01 (-0.05%)
Mar 27, 2026, 5:03 PM GMT
LON:0Y5E Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 9.32 | 9.58 | 9.30 | 9.52 | 9.52 | -0.05% | 1,469 |
| Mar 26, 2026 | 9.61 | 10.02 | 9.48 | 9.53 | 9.53 | -0.68% | 468 |
| Mar 25, 2026 | 9.54 | 10.05 | 9.45 | 9.59 | 9.59 | -1.24% | 107 |
| Mar 24, 2026 | 9.60 | 9.74 | 9.34 | 9.71 | 9.71 | 0.73% | 388 |
| Mar 23, 2026 | 9.52 | 9.71 | 9.35 | 9.64 | 9.64 | 2.34% | 218 |
| Mar 20, 2026 | 9.62 | 9.70 | 9.38 | 9.42 | 9.42 | -4.35% | 645 |
| Mar 19, 2026 | 9.97 | 10.09 | 9.85 | 9.85 | 9.85 | 0.30% | 2,323 |
| Mar 18, 2026 | 10.15 | 10.22 | 9.75 | 9.82 | 9.82 | -5.68% | 2,815 |
| Mar 17, 2026 | 9.96 | 10.45 | 9.80 | 10.41 | 10.41 | 8.11% | 2,984 |
| Mar 16, 2026 | 9.36 | 9.63 | 9.36 | 9.63 | 9.63 | 2.33% | 883 |
| Mar 13, 2026 | 9.67 | 9.70 | 9.41 | 9.41 | 9.41 | 1.46% | 2,181 |
| Mar 12, 2026 | 9.84 | 9.84 | 9.28 | 9.28 | 9.28 | -6.21% | 2,107 |
| Mar 11, 2026 | 10.03 | 10.31 | 9.87 | 9.89 | 9.89 | -2.81% | 1,862 |
| Mar 10, 2026 | 10.18 | 10.49 | 10.14 | 10.18 | 10.18 | 1.35% | 460 |
| Mar 9, 2026 | 10.60 | 10.70 | 9.93 | 10.04 | 10.04 | -8.53% | 3,872 |
| Mar 6, 2026 | 11.01 | 11.21 | 10.68 | 10.98 | 10.98 | -2.37% | 1,138 |
| Mar 5, 2026 | 11.54 | 11.62 | 11.19 | 11.24 | 11.24 | -3.34% | 608 |
| Mar 4, 2026 | 11.42 | 11.73 | 11.39 | 11.63 | 11.63 | -0.60% | 2,038 |
| Mar 3, 2026 | 12.15 | 12.28 | 11.34 | 11.70 | 11.70 | -5.49% | 2,692 |
| Mar 2, 2026 | 13.19 | 13.19 | 12.38 | 12.38 | 12.38 | -6.99% | 1,711 |
| Feb 27, 2026 | 14.01 | 14.25 | 13.30 | 13.31 | 13.02 | -4.02% | 1,129 |
| Feb 26, 2026 | 13.67 | 14.04 | 12.67 | 13.87 | 13.57 | -2.69% | 991 |
| Feb 25, 2026 | 14.60 | 14.87 | 14.20 | 14.25 | 13.94 | -2.46% | 829 |
| Feb 24, 2026 | 14.67 | 14.81 | 14.54 | 14.61 | 14.29 | -2.14% | 223 |
| Feb 23, 2026 | 14.96 | 15.07 | 14.69 | 14.93 | 14.60 | 1.91% | 780 |
| Feb 20, 2026 | 14.90 | 15.03 | 14.65 | 14.65 | 14.33 | 0.17% | 401 |
| Feb 19, 2026 | 14.64 | 14.75 | 14.51 | 14.63 | 14.31 | -0.41% | 202 |
| Feb 18, 2026 | 14.62 | 14.69 | 14.24 | 14.69 | 14.37 | 1.31% | 396 |
| Feb 17, 2026 | 14.82 | 14.87 | 14.44 | 14.50 | 14.18 | 0.24% | 501 |
| Feb 13, 2026 | 14.54 | 14.66 | 14.41 | 14.46 | 14.14 | 0.56% | 337 |
| Feb 12, 2026 | 14.67 | 14.67 | 14.24 | 14.38 | 14.07 | -1.24% | 24 |
| Feb 11, 2026 | 14.39 | 14.56 | 14.23 | 14.56 | 14.24 | -0.34% | 232 |
| Feb 10, 2026 | 14.46 | 14.64 | 14.35 | 14.61 | 14.29 | 1.81% | 78 |
| Feb 9, 2026 | 14.76 | 14.76 | 14.32 | 14.35 | 14.04 | -1.78% | 2,153 |
| Feb 6, 2026 | 14.30 | 14.61 | 14.25 | 14.61 | 14.29 | 3.11% | 651 |
| Feb 5, 2026 | 14.69 | 14.74 | 14.17 | 14.17 | 13.86 | -3.67% | 559 |
| Feb 4, 2026 | 14.42 | 14.71 | 13.94 | 14.71 | 14.39 | 4.40% | 793 |
| Feb 3, 2026 | 14.09 | 14.56 | 14.08 | 14.09 | 13.78 | -1.12% | 655 |
| Feb 2, 2026 | 14.20 | 14.40 | 14.01 | 14.25 | 13.94 | 1.85% | 287 |
| Jan 30, 2026 | 13.79 | 13.99 | 13.69 | 13.99 | 13.69 | 0.93% | 74 |
| Jan 29, 2026 | 14.03 | 14.19 | 13.67 | 13.86 | 13.56 | -1.70% | 1,211 |
| Jan 28, 2026 | 14.10 | 14.16 | 14.00 | 14.10 | 13.79 | 1.07% | 399 |
| Jan 27, 2026 | 14.12 | 14.32 | 13.89 | 13.95 | 13.65 | -2.60% | 2,615 |
| Jan 26, 2026 | 14.88 | 15.06 | 14.33 | 14.33 | 14.01 | -3.76% | 1,432 |
| Jan 23, 2026 | 15.09 | 15.17 | 14.89 | 14.89 | 14.56 | -0.47% | 125 |
| Jan 22, 2026 | 14.79 | 14.96 | 14.28 | 14.96 | 14.63 | 0.23% | 1,321 |
| Jan 21, 2026 | 15.04 | 15.20 | 14.91 | 14.92 | 14.59 | -1.27% | 184 |
| Jan 20, 2026 | 14.81 | 15.31 | 14.55 | 15.11 | 14.78 | 0.88% | 1,574 |
| Jan 16, 2026 | 15.18 | 15.18 | 14.98 | 14.98 | 14.65 | -0.81% | 48 |
| Jan 15, 2026 | 14.72 | 15.19 | 14.61 | 15.10 | 14.77 | 1.63% | 4,762 |