Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Publicis Groupe (0FQI) Share Price History

Time period:
to
Date Open High Low Close Volume
27th Jun 2025 (Fri) 95.24 96.69 94.56 95.75 91,133
26th Jun 2025 (Thu) 93.36 95.61 93.19 93.66 5,491
25th Jun 2025 (Wed) 95.775 97.405 93.53 93.63 1,396,132
24th Jun 2025 (Tue) 95.81 97.62 94.82 95.06 5,458,961
23rd Jun 2025 (Mon) 92.75 94.73 92.75 93.83 2,010,083
20th Jun 2025 (Fri) 93.75 95.88 92.26 94.03 25,417
19th Jun 2025 (Thu) 94.08 95.92 93.72 93.72 124,578
18th Jun 2025 (Wed) 96.20 97.86 93.96 94.88 853,761
17th Jun 2025 (Tue) 96.915 98.855 94.20 96.13 976,853
16th Jun 2025 (Mon) 95.43 97.75 95.15 97.75 67,134
13th Jun 2025 (Fri) 94.63 96.59 94.63 95.15 38,351
12th Jun 2025 (Thu) 99.06 101.08 97.49 97.49 223,405
11th Jun 2025 (Wed) 97.685 100.525 97.59 100.025 175,794
10th Jun 2025 (Tue) 95.15 97.48 94.91 97.14 30,170
9th Jun 2025 (Mon) 95.01 96.83 94.68 94.89 37,946
6th Jun 2025 (Fri) 94.61 96.50 94.51 94.93 7,590
5th Jun 2025 (Thu) 93.72 95.92 93.36 95.03 4,014
4th Jun 2025 (Wed) 93.47 95.40 93.00 93.88 887,770
3rd Jun 2025 (Tue) 92.02 93.87 92.02 93.49 476,223
2nd Jun 2025 (Mon) 95.22 97.08 90.75 92.32 901,045
30th May 2025 (Fri) 95.955 97.775 95.65 95.92 98,806
29th May 2025 (Thu) 96.065 98.005 95.99 96.24 268,213
28th May 2025 (Wed) 97.005 99.055 95.89 95.89 259,180
27th May 2025 (Tue) 96.77 98.69 96.63 97.11 16,840
26th May 2025 (Mon) 96.62 96.62 96.62 96.62 38,588
23rd May 2025 (Fri) 96.49 98.43 93.95 95.82 17,616
22nd May 2025 (Thu) 95.83 97.92 95.04 96.21 24,636
21st May 2025 (Wed) 96.49 98.215 95.37 96.38 168,446
20th May 2025 (Tue) 95.91 97.90 95.91 96.66 16,879
19th May 2025 (Mon) 95.05 97.02 94.64 95.82 25,798
16th May 2025 (Fri) 96.435 98.305 94.99 95.21 49,313
15th May 2025 (Thu) 95.34 97.38 95.11 95.62 49,648
14th May 2025 (Wed) 95.955 98.32 95.69 96.14 99,273
13th May 2025 (Tue) 95.43 97.56 95.43 96.54 676,687
12th May 2025 (Mon) 92.10 96.33 92.10 95.79 132,069
9th May 2025 (Fri) 91.11 92.84 90.97 91.94 19,482
8th May 2025 (Thu) 90.73 93.28 90.52 91.00 38,753
7th May 2025 (Wed) 90.94 92.45 90.14 90.82 41,187
6th May 2025 (Tue) 91.36 93.50 90.40 91.08 44,198
5th May 2025 (Mon) 91.40 91.40 91.40 91.40 45,975
2nd May 2025 (Fri) 90.12 91.87 90.05 91.37 43,712
1st May 2025 (Thu) 88.86 88.86 88.86 88.86 0
30th Apr 2025 (Wed) 89.26 91.15 87.95 88.86 180,283
29th Apr 2025 (Tue) 89.05 90.95 88.79 88.79 385,186
28th Apr 2025 (Mon) 88.61 90.27 87.96 88.89 454,806
FTSE 100 Latest
Value8,798.91
Change63.31