UK markets open in 50 minutes

Omnicom Group Inc. (0KBK.L)

LSE - LSE Delayed price. Currency in USD
Add to watchlist
93.78-2.29 (-2.38%)
At close: 07:11PM BST
Time period:
01 May 2023 - 01 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
30 Apr 202495.3595.4594.1594.3694.36408
29 Apr 202495.2596.2595.2596.0796.0758
26 Apr 202496.7096.7095.9395.9395.93309
25 Apr 202495.3097.0094.8697.0097.001,167
24 Apr 202494.0395.6793.6995.6295.622,325
23 Apr 202493.2695.0093.2695.0095.00185
22 Apr 202493.0194.4992.3994.4994.4947
19 Apr 202490.7292.5590.7291.7391.7347,841
18 Apr 202493.4193.4191.9592.7892.78764
17 Apr 202493.4793.7791.2792.5592.553,415
16 Apr 202490.3090.5389.9690.4590.45465
15 Apr 202492.3092.5091.1191.4091.40993
12 Apr 202492.3392.3391.1091.1091.10654
11 Apr 202492.2292.2391.8292.2392.2349
10 Apr 202492.7192.9391.3091.3091.30114
09 Apr 202492.9694.1592.9694.1594.15128,613
08 Apr 202493.0993.4893.0993.3593.35153,739
05 Apr 202493.1293.5092.1492.6892.682,132
04 Apr 202494.9895.5894.9895.4395.431,939
03 Apr 202495.1195.7495.1195.2395.23233
02 Apr 202495.4995.4995.0795.0995.09702
28 Mar 202495.1697.3695.1697.0797.071,447
27 Mar 202493.8294.2292.9694.2294.22149
26 Mar 202493.6593.6893.1593.1593.151,247
25 Mar 202493.8794.9293.8293.8793.8777
22 Mar 202495.1195.2494.3294.3294.321,154
21 Mar 202494.4294.8094.2794.8094.80439
20 Mar 202493.3394.0293.3094.0194.01185
19 Mar 202493.0193.9993.0193.8993.89340
18 Mar 202492.9692.9792.1092.9792.97694
15 Mar 202491.9193.4591.9192.8892.88165
14 Mar 202495.2995.2992.3892.3892.38606
13 Mar 202495.4996.0195.2696.0196.018
12 Mar 202494.5695.2594.5695.0795.0731
11 Mar 202493.0994.2292.3994.1194.1176
08 Mar 202492.4492.5291.7091.7091.70321
08 Mar 20240.7 Dividend
07 Mar 202490.6692.1490.6692.0091.30547
06 Mar 202489.5790.4788.8590.4789.7868
05 Mar 202488.9590.0488.7288.9888.30857
04 Mar 202489.0389.5388.4988.5887.91168
01 Mar 202488.0688.2987.7188.2687.5973
29 Feb 202488.5788.6488.0588.2087.531,188
28 Feb 202488.1889.0887.7088.2287.5595
27 Feb 202489.1589.3288.6488.9188.23352
26 Feb 202488.9589.3088.3888.5787.8918
23 Feb 202488.4588.7387.9088.7388.05321
22 Feb 202488.3688.5488.0788.4087.731,577
21 Feb 202488.1988.3687.9288.1787.50356
20 Feb 202487.6288.1187.2488.1187.4478
19 Feb 2024------
16 Feb 202487.0387.6486.6187.6486.97432
15 Feb 202486.2288.3986.2288.3987.72401
14 Feb 202485.6986.1584.4884.8684.21724
13 Feb 202485.6386.4785.1285.4684.812,004
12 Feb 202485.2886.8385.1686.8386.174,463
09 Feb 202486.7286.9386.1486.4985.833,202
08 Feb 202485.2186.7484.9186.3985.73852
07 Feb 202490.4390.7786.8687.3186.651,067
06 Feb 202489.4489.4788.8188.8188.13232
05 Feb 202488.8689.0388.0988.5887.91776
02 Feb 202490.0690.3289.6889.7589.071,443
01 Feb 202490.3890.3889.0389.0388.3586,244
31 Jan 202491.0491.5390.8391.5390.83842
30 Jan 202491.1791.6290.6391.6290.92515
29 Jan 202489.8891.0189.8890.8790.18130
26 Jan 202491.4291.5590.6290.6289.93120
25 Jan 202489.9990.8189.9990.6189.9291
24 Jan 202489.9990.5189.7789.8389.1534
23 Jan 202489.9489.9488.8488.8488.1610
22 Jan 202488.3588.9587.7788.9088.22145
19 Jan 202487.1987.3087.1787.3086.6436
18 Jan 202488.0588.2787.0187.0286.36542
17 Jan 202487.6488.4387.3587.9687.29109
16 Jan 202488.2388.7688.0888.2287.55657
15 Jan 2024------
12 Jan 202489.1689.7288.0788.6187.94910
11 Jan 202489.1189.7187.4888.7188.04795
10 Jan 202488.9589.3388.1088.1087.42247
09 Jan 202487.6088.0186.1488.0187.348
08 Jan 202486.1187.8386.1187.8387.16143
05 Jan 202485.1485.9683.3885.6084.95141
04 Jan 202484.9985.5084.9985.5084.8511,010
03 Jan 202487.1187.1185.7285.7285.07270
02 Jan 202486.2586.9485.8786.6085.94413
29 Dec 202386.8386.8686.1386.2885.62405
28 Dec 202386.6986.9986.4886.5385.87159
27 Dec 202386.8886.8886.6886.6886.02551
22 Dec 202385.0287.9585.0286.1485.4885
21 Dec 202385.6886.4285.4585.5984.94254
21 Dec 20230.7 Dividend
20 Dec 202386.2187.0686.2186.9985.63136
19 Dec 202386.8386.8786.2686.5085.15193
18 Dec 202386.5986.5985.5286.0384.69626
15 Dec 202386.1388.6185.9487.4686.09625
14 Dec 202384.5386.1984.0686.0784.73240
13 Dec 202383.7684.0383.3683.3682.0689
12 Dec 202384.1484.4583.7684.4583.132,536
11 Dec 202382.4484.7682.0884.6583.33383
08 Dec 202381.7781.9581.4881.9180.63357
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...