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
24th Oct 2025 (Fri) 87.49 89.60 85.58 86.71 141,155
23rd Oct 2025 (Thu) 86.63 88.14 86.21 87.72 3,109
22nd Oct 2025 (Wed) 87.34 89.08 86.43 87.75 151,706
21st Oct 2025 (Tue) 86.80 88.19 85.77 87.09 117,686
20th Oct 2025 (Mon) 86.27 87.97 85.51 86.23 18,305
17th Oct 2025 (Fri) 84.69 86.61 84.55 86.40 764,749
16th Oct 2025 (Thu) 86.96 88.57 85.71 86.14 242,948
15th Oct 2025 (Wed) 83.60 86.87 83.34 86.42 48,203
14th Oct 2025 (Tue) 85.09 86.79 81.63 82.12 501,226
13th Oct 2025 (Mon) 82.63 84.33 82.63 83.30 747,980
10th Oct 2025 (Fri) 82.63 84.28 82.09 82.09 428,604
9th Oct 2025 (Thu) 83.05 84.70 82.71 82.71 118,972
8th Oct 2025 (Wed) 82.63 84.24 82.46 83.11 628,900
7th Oct 2025 (Tue) 83.22 84.79 82.38 82.83 386,039
6th Oct 2025 (Mon) 82.80 84.56 82.06 82.69 138,407
3rd Oct 2025 (Fri) 82.50 83.99 81.68 82.54 366,419
2nd Oct 2025 (Thu) 81.68 83.17 81.27 82.17 757,542
1st Oct 2025 (Wed) 81.30 82.92 81.05 82.07 391,995
30th Sep 2025 (Tue) 79.81 81.63 78.76 81.63 1,365,129
29th Sep 2025 (Mon) 79.85 81.52 79.62 79.98 4,463
26th Sep 2025 (Fri) 79.01 80.61 78.56 79.51 282,460
25th Sep 2025 (Thu) 79.49 81.04 79.03 79.22 179,723
24th Sep 2025 (Wed) 81.13 82.25 79.03 79.80 152,959
23rd Sep 2025 (Tue) 80.48 81.67 79.96 80.94 95,154
22nd Sep 2025 (Mon) 79.11 80.69 78.87 79.87 180,332
19th Sep 2025 (Fri) 82.00 83.64 79.44 79.44 240,064
18th Sep 2025 (Thu) 83.66 85.17 82.25 82.25 93,799
17th Sep 2025 (Wed) 83.32 84.89 82.62 83.23 508,477
16th Sep 2025 (Tue) 83.01 84.52 81.56 82.26 849,111
15th Sep 2025 (Mon) 83.91 85.24 82.64 82.89 67,703
12th Sep 2025 (Fri) 82.48 84.00 82.24 83.16 216,048
11th Sep 2025 (Thu) 82.69 84.35 82.13 82.56 673,958
10th Sep 2025 (Wed) 84.69 86.25 82.27 82.27 16,882
9th Sep 2025 (Tue) 84.65 86.48 83.68 84.13 797,625
8th Sep 2025 (Mon) 82.82 84.13 82.23 83.24 717,021
5th Sep 2025 (Fri) 83.32 84.31 82.31 82.31 11,953
4th Sep 2025 (Thu) 82.00 84.76 82.00 82.85 305,773
3rd Sep 2025 (Wed) 79.60 82.07 78.92 81.37 502,072
2nd Sep 2025 (Tue) 78.94 80.51 78.55 79.17 99,999
1st Sep 2025 (Mon) 79.05 80.60 78.73 78.90 173,934
29th Aug 2025 (Fri) 79.15 80.51 78.44 79.03 400,818
28th Aug 2025 (Thu) 78.44 80.43 78.44 79.17 11,579
27th Aug 2025 (Wed) 78.14 79.70 78.12 78.67 591,064
26th Aug 2025 (Tue) 78.98 80.55 78.09 78.09 718,906
FTSE 100 Latest
Value9,645.62
Change67.05