UK markets closed
NIKKEI 225
32,571.03 -452.75 (-1.37%) HANG SENG
17,655.41 -230.19 (-1.29%) CRUDE OIL
90.32 +0.66 (+0.74%) GOLD FUTURES
1,938.20 -28.90 (-1.47%) DOW
34,239.87 -201.01 (-0.58%) Bitcoin GBP
21,597.34 -477.47 (-2.16%)
Publicis Groupe S.A. (PGPEF)
Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
As of 12:26PM EDT. Market open.
Time period:
21 Sept 2022 - 21 Sept 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 20 Sept 2023 | 77.81 | 77.81 | 77.81 | 77.81 | 77.81 | - |
| 19 Sept 2023 | 77.81 | 77.81 | 77.81 | 77.81 | 77.81 | 2,300 |
| 18 Sept 2023 | 77.83 | 77.83 | 77.83 | 77.83 | 77.83 | - |
| 15 Sept 2023 | 77.83 | 77.83 | 77.83 | 77.83 | 77.83 | 600 |
| 14 Sept 2023 | 76.79 | 77.24 | 76.79 | 77.24 | 77.24 | 4,000 |
| 13 Sept 2023 | 78.73 | 78.73 | 78.73 | 78.73 | 78.73 | - |
| 12 Sept 2023 | 78.73 | 78.73 | 78.73 | 78.73 | 78.73 | - |
| 11 Sept 2023 | 78.73 | 78.73 | 78.73 | 78.73 | 78.73 | 100 |
| 08 Sept 2023 | 78.10 | 78.10 | 78.10 | 78.10 | 78.10 | 600 |
| 07 Sept 2023 | 77.36 | 77.36 | 77.36 | 77.36 | 77.36 | 300 |
| 06 Sept 2023 | 79.00 | 79.00 | 79.00 | 79.00 | 79.00 | 1,300 |
| 05 Sept 2023 | 79.00 | 79.00 | 79.00 | 79.00 | 79.00 | - |
| 01 Sept 2023 | 79.00 | 79.00 | 79.00 | 79.00 | 79.00 | - |
| 31 Aug 2023 | 79.00 | 79.00 | 79.00 | 79.00 | 79.00 | - |
| 30 Aug 2023 | 79.00 | 79.00 | 79.00 | 79.00 | 79.00 | - |
| 29 Aug 2023 | 79.00 | 79.00 | 79.00 | 79.00 | 79.00 | 13,300 |
| 28 Aug 2023 | 78.29 | 78.29 | 78.29 | 78.29 | 78.29 | 200 |
| 25 Aug 2023 | 77.29 | 77.29 | 77.29 | 77.29 | 77.29 | - |
| 24 Aug 2023 | 77.29 | 77.29 | 77.29 | 77.29 | 77.29 | - |
| 23 Aug 2023 | 77.29 | 77.29 | 77.29 | 77.29 | 77.29 | - |
| 22 Aug 2023 | 77.29 | 77.29 | 77.29 | 77.29 | 77.29 | - |
| 21 Aug 2023 | 77.29 | 77.29 | 77.29 | 77.29 | 77.29 | 100 |
| 18 Aug 2023 | 80.01 | 80.01 | 80.01 | 80.01 | 80.01 | - |
| 17 Aug 2023 | 80.01 | 80.01 | 80.01 | 80.01 | 80.01 | - |
| 16 Aug 2023 | 80.01 | 80.01 | 80.01 | 80.01 | 80.01 | - |
| 15 Aug 2023 | 80.01 | 80.01 | 80.01 | 80.01 | 80.01 | - |
| 14 Aug 2023 | 80.01 | 80.01 | 80.01 | 80.01 | 80.01 | - |
| 11 Aug 2023 | 79.50 | 80.05 | 79.50 | 80.01 | 80.01 | 2,300 |
| 10 Aug 2023 | 80.95 | 80.95 | 80.95 | 80.95 | 80.95 | - |
| 09 Aug 2023 | 80.95 | 80.95 | 80.95 | 80.95 | 80.95 | - |
| 08 Aug 2023 | 80.95 | 80.95 | 80.95 | 80.95 | 80.95 | - |
| 07 Aug 2023 | 80.95 | 80.95 | 80.95 | 80.95 | 80.95 | - |
| 04 Aug 2023 | 80.95 | 80.95 | 80.95 | 80.95 | 80.95 | 100 |
| 03 Aug 2023 | 79.65 | 79.65 | 79.65 | 79.65 | 79.65 | - |
| 02 Aug 2023 | 79.65 | 79.65 | 79.65 | 79.65 | 79.65 | - |
| 01 Aug 2023 | 79.65 | 79.65 | 79.65 | 79.65 | 79.65 | 100 |
| 31 Jul 2023 | 79.65 | 79.65 | 79.65 | 79.65 | 79.65 | - |
| 28 Jul 2023 | 79.65 | 79.65 | 79.65 | 79.65 | 79.65 | - |
| 27 Jul 2023 | 79.65 | 79.65 | 79.65 | 79.65 | 79.65 | - |
| 26 Jul 2023 | 79.65 | 79.65 | 79.65 | 79.65 | 79.65 | 100 |
| 25 Jul 2023 | 81.05 | 81.05 | 81.05 | 81.05 | 81.05 | - |
| 24 Jul 2023 | 81.05 | 81.05 | 81.05 | 81.05 | 81.05 | - |
| 21 Jul 2023 | 81.05 | 81.05 | 81.05 | 81.05 | 81.05 | - |
| 20 Jul 2023 | 81.05 | 81.05 | 81.05 | 81.05 | 81.05 | - |
| 19 Jul 2023 | 81.05 | 81.05 | 81.05 | 81.05 | 81.05 | - |
| 18 Jul 2023 | 81.05 | 81.05 | 81.05 | 81.05 | 81.05 | - |
| 17 Jul 2023 | 81.05 | 81.05 | 81.05 | 81.05 | 81.05 | - |
| 14 Jul 2023 | 81.05 | 81.05 | 81.05 | 81.05 | 81.05 | - |
| 13 Jul 2023 | 81.05 | 81.05 | 81.05 | 81.05 | 81.05 | 200 |
| 12 Jul 2023 | 77.25 | 77.25 | 77.25 | 77.25 | 77.25 | 1,400 |
| 11 Jul 2023 | 77.25 | 77.25 | 77.25 | 77.25 | 77.25 | - |
| 10 Jul 2023 | 76.98 | 77.25 | 76.81 | 77.25 | 77.25 | 5,900 |
| 07 Jul 2023 | 80.88 | 80.88 | 80.88 | 80.88 | 80.88 | - |
| 06 Jul 2023 | 80.88 | 80.88 | 80.88 | 80.88 | 80.88 | - |
| 05 Jul 2023 | 80.88 | 80.88 | 80.88 | 80.88 | 80.88 | - |
| 03 Jul 2023 | 80.88 | 80.88 | 80.88 | 80.88 | 80.88 | - |
| 03 Jul 2023 | 3.164 Dividend | |||||
| 30 Jun 2023 | 80.88 | 80.88 | 80.88 | 80.88 | 77.72 | 100 |
| 29 Jun 2023 | 80.88 | 80.88 | 80.88 | 80.88 | 77.72 | - |
| 28 Jun 2023 | 80.88 | 80.88 | 80.88 | 80.88 | 77.72 | - |
| 27 Jun 2023 | 80.88 | 80.88 | 80.88 | 80.88 | 77.72 | - |
| 26 Jun 2023 | 80.88 | 80.88 | 80.88 | 80.88 | 77.72 | - |
| 23 Jun 2023 | 80.88 | 80.88 | 80.88 | 80.88 | 77.72 | - |
| 22 Jun 2023 | 80.88 | 80.88 | 80.88 | 80.88 | 77.72 | - |
| 21 Jun 2023 | 80.88 | 80.88 | 80.88 | 80.88 | 77.72 | - |
| 20 Jun 2023 | 80.88 | 80.88 | 80.88 | 80.88 | 77.72 | - |
| 16 Jun 2023 | 80.88 | 80.88 | 80.88 | 80.88 | 77.72 | - |
| 15 Jun 2023 | 80.70 | 80.88 | 80.70 | 80.88 | 77.72 | 300 |
| 14 Jun 2023 | 79.65 | 79.65 | 79.65 | 79.65 | 76.53 | - |
| 13 Jun 2023 | 79.73 | 79.73 | 79.65 | 79.65 | 76.53 | 1,100 |
| 12 Jun 2023 | 78.45 | 78.45 | 78.45 | 78.45 | 75.38 | - |
| 09 Jun 2023 | 78.45 | 78.45 | 78.45 | 78.45 | 75.38 | - |
| 08 Jun 2023 | 78.45 | 78.45 | 78.45 | 78.45 | 75.38 | 100 |
| 07 Jun 2023 | 75.25 | 75.25 | 75.25 | 75.25 | 72.31 | - |
| 06 Jun 2023 | 75.25 | 75.25 | 75.25 | 75.25 | 72.31 | - |
| 05 Jun 2023 | 75.25 | 75.25 | 75.25 | 75.25 | 72.31 | - |
| 02 Jun 2023 | 75.25 | 75.25 | 75.25 | 75.25 | 72.31 | - |
| 01 Jun 2023 | 75.25 | 75.25 | 75.25 | 75.25 | 72.31 | - |
| 31 May 2023 | 75.25 | 75.25 | 75.25 | 75.25 | 72.31 | - |
| 30 May 2023 | 75.25 | 75.25 | 75.25 | 75.25 | 72.31 | - |
| 26 May 2023 | 75.35 | 75.35 | 75.25 | 75.25 | 72.31 | 200 |
| 25 May 2023 | 76.22 | 76.22 | 76.22 | 76.22 | 73.24 | - |
| 24 May 2023 | 76.22 | 76.22 | 76.22 | 76.22 | 73.24 | - |
| 23 May 2023 | 76.22 | 76.22 | 76.22 | 76.22 | 73.24 | - |
| 22 May 2023 | 76.22 | 76.22 | 76.22 | 76.22 | 73.24 | - |
| 19 May 2023 | 76.22 | 76.22 | 76.22 | 76.22 | 73.24 | - |
| 18 May 2023 | 76.22 | 76.22 | 76.22 | 76.22 | 73.24 | - |
| 17 May 2023 | 76.22 | 76.22 | 76.22 | 76.22 | 73.24 | - |
| 16 May 2023 | 76.22 | 76.22 | 76.22 | 76.22 | 73.24 | - |
| 15 May 2023 | 76.22 | 76.22 | 76.22 | 76.22 | 73.24 | - |
| 12 May 2023 | 76.22 | 76.22 | 76.22 | 76.22 | 73.24 | 1,700 |
| 11 May 2023 | 77.11 | 77.11 | 77.11 | 77.11 | 74.09 | - |
| 10 May 2023 | 77.11 | 77.11 | 77.11 | 77.11 | 74.09 | - |
| 09 May 2023 | 77.11 | 77.11 | 77.11 | 77.11 | 74.09 | 3,600 |
| 08 May 2023 | 84.00 | 84.00 | 84.00 | 84.00 | 80.71 | - |
| 05 May 2023 | 84.00 | 84.00 | 84.00 | 84.00 | 80.71 | - |
| 04 May 2023 | 84.00 | 84.00 | 84.00 | 84.00 | 80.71 | - |
| 03 May 2023 | 84.00 | 84.00 | 84.00 | 84.00 | 80.71 | - |
| 02 May 2023 | 84.00 | 84.00 | 84.00 | 84.00 | 80.71 | - |
| 01 May 2023 | 84.00 | 84.00 | 84.00 | 84.00 | 80.71 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.
