UK markets closed

Perrigo Company plc (0Y5E.L)

LSE - LSE Delayed price. Currency in USD
Add to watchlist
31.51+0.09 (+0.29%)
At close: 06:40PM BST
Time period:
26 Apr 2023 - 26 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
26 Apr 202431.2331.7730.9031.7731.7790
25 Apr 202431.4632.0630.7731.4231.4273
24 Apr 202430.3830.7430.2330.4730.47216
23 Apr 202430.0530.6330.0530.5430.5462
22 Apr 202430.8031.0830.4230.5430.5458,904
19 Apr 202429.7830.5529.7830.5130.5141
18 Apr 202430.1130.2729.8929.9929.9983
17 Apr 202430.2030.2029.9330.0530.05103
16 Apr 202429.9530.3029.8530.0730.0795
15 Apr 202430.4230.6230.3430.4930.49463
12 Apr 202430.8731.3330.3130.3730.37299
11 Apr 202431.6132.0031.2231.5631.5654
10 Apr 202431.6031.9931.4231.4931.49139
09 Apr 202431.8032.1931.7032.0332.03205
08 Apr 202431.7032.0231.3731.8131.81234
05 Apr 202430.9931.6030.9931.3731.37187
04 Apr 202431.0131.2830.9831.0931.097
03 Apr 202431.3731.3731.3731.3731.373
02 Apr 202431.5531.5531.3731.3731.3768
28 Mar 202431.4832.2531.4232.2532.252,516
27 Mar 202431.0631.2530.9331.1731.17444
26 Mar 202431.1631.2830.7430.9830.98684
25 Mar 202431.4331.5430.9731.0031.00406
22 Mar 202431.5332.0031.5131.5431.54385
21 Mar 202431.4531.6131.1731.6131.613,285
20 Mar 202430.1231.0330.1231.0231.02196
19 Mar 202429.9830.4929.9030.3330.33441
18 Mar 202430.3430.5029.9830.0830.08429
15 Mar 202430.6830.9629.6830.5930.592,432
14 Mar 202430.7431.0030.7330.7930.79224
13 Mar 202430.8031.4330.4231.0031.00867
12 Mar 202430.5831.0130.3130.6830.68426
11 Mar 202430.2530.9330.1430.7830.78550
08 Mar 202429.9230.4929.7930.4730.471,169
07 Mar 202427.8529.9527.8229.7529.752,232
07 Mar 20240.276 Dividend
06 Mar 202427.2228.0527.0427.6127.331,431
05 Mar 202426.4027.0926.2827.0926.822,843
04 Mar 202426.5726.7226.1026.1825.911,526
01 Mar 202426.5026.6026.1426.4926.232,465
29 Feb 202426.4426.5925.7826.3226.066,292
28 Feb 202427.3127.6726.2526.5126.244,855
27 Feb 202428.7128.7127.0027.1826.9114,408
26 Feb 202431.9832.3831.8832.1231.80317
23 Feb 202431.9731.9731.9731.9731.65100
22 Feb 202431.9131.9131.9131.9131.59500
21 Feb 202432.1932.4431.9631.9731.65878
20 Feb 202431.9632.4631.8832.1931.87220
19 Feb 2024------
16 Feb 202432.1032.4831.9332.3332.01604
15 Feb 202432.0432.3531.6432.3532.03185
14 Feb 202431.9232.2131.3031.4331.12255
13 Feb 202431.9932.1731.7432.0231.70164
12 Feb 202431.9832.4231.8032.4232.10329
09 Feb 202431.4632.2931.4631.9331.61327
08 Feb 202431.8132.0031.6331.9431.62245
07 Feb 202431.9732.1331.7631.8331.51147
06 Feb 202432.1432.5231.8732.5232.19122
05 Feb 202432.4032.4031.8232.1131.79358
02 Feb 202432.2532.4331.9432.2031.88120
01 Feb 202432.0332.3331.9432.1531.8388
31 Jan 202432.9133.0232.4032.4032.08127
30 Jan 202433.1633.2032.8332.8332.50386
29 Jan 202433.4033.5532.9833.1232.79321
26 Jan 202433.3633.4933.0833.1732.84216
25 Jan 202433.0933.4132.9233.1532.82205
24 Jan 202433.5833.6632.9633.0432.71434
23 Jan 202433.8933.9633.0233.2832.95462
22 Jan 202433.3033.8733.1233.7733.43836
19 Jan 202432.7333.0032.5632.9532.62158
18 Jan 202432.6432.9232.5332.7832.45110
17 Jan 202432.7132.9832.6432.7132.381,390
16 Jan 202432.8833.0932.6632.9732.64512
15 Jan 2024------
12 Jan 202433.2733.3432.7833.0232.69351
11 Jan 202433.0433.2732.4833.1332.80430
10 Jan 202433.6134.0933.1933.3533.021,050
09 Jan 202434.0834.2433.8234.2333.89257
08 Jan 202433.7434.1033.7434.1033.7638
05 Jan 202433.6033.6033.2933.2932.9627
04 Jan 2024------
03 Jan 202433.8033.8033.0733.5633.224,775
02 Jan 202432.5633.8132.1433.5933.25304
29 Dec 202331.8532.2031.8532.2031.88133
28 Dec 202331.9932.3431.7831.7931.47260
27 Dec 202331.6932.0731.6932.0731.75883
22 Dec 202331.5531.7331.3731.6731.35330
21 Dec 202331.1931.6131.0331.4631.15344
20 Dec 202330.7631.5330.5131.1230.812,787
19 Dec 202329.4930.7829.3530.5630.251,985
18 Dec 202329.6829.7829.0929.4229.131,317
15 Dec 202329.7029.7028.8528.8528.56694
14 Dec 202330.2130.7429.5829.5829.28724
13 Dec 202328.8129.0328.5729.0328.74440
12 Dec 202329.2029.2028.4728.7728.49402
11 Dec 202329.6529.7529.3029.3629.07143
08 Dec 202330.5130.7429.6729.9229.62334
07 Dec 202329.8831.0829.2531.0830.77116
06 Dec 202331.0631.0629.7629.7629.46173
05 Dec 202331.0531.2930.7531.0130.70669
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...