Publicis Groupe

PUBP
🏛️ uk →
79.51
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2022-12-30 59.80 60.06 59.58 59.79 0.1M
2022-12-29 59.14 60.08 59.14 59.98 0.1M
2022-12-28 60.00 60.04 59.10 59.19 0.2M
2022-12-23 59.72 60.02 59.48 59.57 0.1M
2022-12-22 60.14 60.52 59.64 59.81 0.5M
2022-12-21 59.12 60.28 59.02 60.17 1.2M
2022-12-20 58.64 59.06 58.46 58.54 0.2M
2022-12-19 59.40 59.76 59.20 59.38 0.3M
2022-12-16 60.18 60.18 59.18 59.38 0.2M
2022-12-15 61.40 61.50 60.02 60.05 0.4M
2022-12-14 61.42 61.80 61.42 61.71 0.2M
2022-12-13 60.68 62.30 60.42 61.58 0.8M
2022-12-12 60.70 60.96 60.36 60.67 0.2M
2022-12-09 60.72 61.24 60.20 61.22 1.4M
2022-12-08 61.22 61.58 60.62 60.66 0.5M
2022-12-07 61.90 62.24 61.30 61.56 0.3M
2022-12-06 61.74 62.38 61.62 61.71 0.7M
2022-12-05 63.10 63.22 62.02 62.14 0.3M
2022-12-02 63.52 63.88 62.98 63.25 4.4M
2022-12-01 63.04 63.66 62.30 63.55 0.6M
2022-11-30 63.14 63.32 62.04 62.41 2.2M
2022-11-29 63.18 63.48 62.84 62.84 0.1M
2022-11-28 63.30 63.74 63.08 63.39 0.1M
2022-11-25 63.38 63.60 63.38 63.47 0.1M
2022-11-24 63.38 63.62 63.10 63.52 0.1M
2022-11-23 63.46 63.72 63.00 63.15 0.4M
2022-11-22 62.34 63.66 62.20 63.51 0.1M
2022-11-21 62.24 62.54 61.82 62.43 0.1M
2022-11-18 61.94 62.82 61.86 62.24 0.1M
2022-11-17 61.70 61.86 60.66 61.73 0.3M
2022-11-16 62.34 62.40 61.36 61.53 0.3M
2022-11-15 62.88 63.28 62.44 62.67 0.6M
2022-11-14 63.24 63.50 62.72 62.89 0.2M
2022-11-11 62.70 63.58 62.66 63.31 0.2M
2022-11-10 60.72 62.90 60.64 62.51 0.6M
2022-11-09 60.24 61.21 59.99 61.21 0.3M
2022-11-08 58.54 60.72 58.40 60.58 0.2M
2022-11-07 57.88 59.02 57.58 58.95 0.2M
2022-11-04 57.00 58.20 56.74 57.79 0.3M
2022-11-03 56.70 56.80 56.28 56.74 0.1M
2022-11-02 57.90 57.90 56.88 56.90 0.2M
2022-11-01 57.16 58.04 56.80 57.51 0.3M
2022-10-31 56.36 56.97 55.98 56.97 0.3M
2022-10-28 55.94 56.29 55.28 56.29 0.2M
2022-10-27 57.48 57.54 56.48 56.71 0.4M
2022-10-26 58.24 58.56 56.90 57.15 0.6M
2022-10-25 58.14 58.71 57.92 58.71 0.1M
2022-10-24 57.30 58.32 56.88 58.23 0.2M
2022-10-21 56.80 57.26 56.32 57.10 0.2M
2022-10-20 57.24 57.24 56.38 57.11 0.2M
2022-10-19 56.70 58.56 56.70 57.57 0.2M
2022-10-18 57.90 58.04 56.22 56.86 0.3M
2022-10-17 53.72 55.48 53.60 55.48 0.5M
2022-10-14 54.10 54.54 53.34 53.77 0.2M
2022-10-13 52.22 53.52 51.90 53.42 0.4M
2022-10-12 52.58 52.58 51.82 52.32 0.5M
2022-10-11 52.24 52.78 51.50 52.73 0.2M
2022-10-10 51.66 52.82 51.52 52.56 0.1M
2022-10-07 52.44 52.76 51.80 52.08 0.2M
2022-10-06 52.80 52.92 52.36 52.79 0.1M
2022-10-05 52.16 53.20 52.16 52.56 0.4M
2022-10-04 48.70 51.60 48.70 51.51 0.3M
2022-10-03 48.04 49.47 47.93 49.31 0.6M
2022-09-30 47.39 48.97 47.37 48.94 0.1M
2022-09-29 48.62 48.72 46.65 47.10 0.3M
2022-09-28 47.85 48.73 47.14 48.73 0.1M
2022-09-27 49.51 50.02 48.52 48.52 0.1M
2022-09-26 48.58 49.47 48.58 49.10 0.2M
2022-09-23 49.72 49.72 48.48 48.78 0.2M
2022-09-22 49.99 50.22 49.38 49.59 0.7M
2022-09-21 49.75 50.68 49.58 50.57 0.1M
2022-09-20 51.00 51.68 50.24 50.39 0.6M
2022-09-16 52.28 52.30 51.64 51.91 0.3M
2022-09-15 52.16 53.18 52.16 52.84 0.2M
2022-09-14 52.60 53.04 51.82 52.11 0.2M
2022-09-13 53.50 54.84 53.18 53.29 0.3M
2022-09-12 51.80 53.20 51.64 53.20 1.0M
2022-09-09 50.70 51.88 50.70 51.65 0.8M
2022-09-08 50.24 51.10 50.24 50.65 0.1M
2022-09-07 49.23 50.13 49.18 50.13 0.1M
2022-09-06 48.76 50.04 48.76 49.80 0.5M
2022-09-05 48.64 48.84 48.27 48.62 0.6M
2022-09-02 48.38 49.48 48.15 49.45 0.2M
2022-09-01 48.30 48.76 47.88 48.02 0.1M
2022-08-31 49.58 49.91 48.62 48.88 0.2M
2022-08-30 49.09 49.61 48.94 49.16 0.2M
2022-08-26 49.85 50.04 49.31 49.34 0.3M
2022-08-25 49.42 49.42 48.86 49.20 0.5M
2022-08-24 48.74 49.19 48.38 49.09 0.1M
2022-08-23 48.95 49.89 48.56 48.73 0.1M
2022-08-22 50.44 50.44 48.87 49.03 0.2M
2022-08-19 50.34 51.10 50.34 50.80 0.2M
2022-08-18 51.14 51.42 50.80 51.01 0.1M
2022-08-17 51.96 52.12 50.96 51.01 0.2M
2022-08-16 51.40 51.98 51.40 51.89 0.3M
2022-08-15 50.92 51.20 50.60 51.16 0.1M
2022-08-12 51.20 51.52 50.82 50.94 0.1M
2022-08-11 50.96 51.32 50.84 50.93 0.1M
2022-08-10 50.50 50.92 50.22 50.80 0.2M
2022-08-09 50.50 51.00 50.14 50.49 0.4M
2022-08-08 49.37 50.30 49.29 50.10 0.2M
2022-08-05 51.06 51.06 49.21 49.27 0.2M
2022-08-04 51.20 51.72 51.08 51.14 0.1M
2022-08-03 49.91 50.86 49.91 50.83 0.1M
2022-08-02 50.72 50.84 49.69 50.04 0.4M
2022-08-01 51.98 52.32 51.10 51.20 0.9M
2022-07-29 51.46 52.74 51.46 52.20 0.2M
2022-07-28 50.80 51.26 50.58 50.89 0.2M
2022-07-27 49.88 50.78 49.88 50.64 0.2M
2022-07-26 49.85 50.18 49.57 49.69 0.2M
2022-07-25 50.16 50.44 49.51 49.92 0.3M
2022-07-22 50.32 50.48 49.60 50.19 0.4M
2022-07-21 48.51 49.76 48.51 49.48 0.7M
2022-07-20 47.38 47.85 46.70 47.20 0.4M
2022-07-19 44.38 46.64 44.34 46.59 0.3M
2022-07-18 44.56 44.97 44.32 44.43 0.1M
2022-07-15 43.19 44.42 42.96 44.42 0.1M
2022-07-14 43.91 44.06 42.87 43.09 0.2M
2022-07-13 44.44 44.56 43.50 44.16 0.1M
2022-07-12 43.53 44.79 43.33 44.56 0.3M
2022-07-11 43.67 43.78 43.06 43.52 0.2M
2022-07-08 43.09 44.29 43.01 44.27 0.2M
2022-07-07 43.52 43.68 42.94 43.12 0.2M
2022-07-06 42.29 43.35 42.29 43.06 0.2M
2022-07-05 42.44 43.17 41.16 41.66 0.4M
2022-07-04 44.60 44.80 43.45 43.60 0.1M
2022-07-01 46.24 47.09 46.09 46.57 0.2M
2022-06-30 46.09 46.91 45.82 46.88 0.3M
2022-06-29 46.56 46.88 46.18 46.26 0.4M
2022-06-28 47.36 47.63 46.71 46.91 0.2M
2022-06-27 46.73 47.32 46.39 46.91 0.5M
2022-06-24 45.33 46.57 45.13 46.54 1.1M
2022-06-23 46.81 46.84 44.98 45.11 1.4M
2022-06-22 46.88 47.24 46.36 47.03 0.2M
2022-06-21 47.17 48.33 47.17 47.51 0.1M
2022-06-20 45.75 47.25 45.69 47.23 2.4M
2022-06-17 45.19 45.91 44.74 45.70 0.2M
2022-06-16 46.52 46.60 44.96 45.26 0.3M
2022-06-15 46.49 47.06 46.21 46.76 1.6M
2022-06-14 46.59 46.88 45.71 45.98 0.7M
2022-06-13 46.57 46.57 45.70 46.19 0.7M
2022-06-10 49.01 49.06 47.22 47.26 0.6M
2022-06-09 49.66 50.08 49.15 49.38 0.7M
2022-06-08 50.88 50.88 49.60 49.90 0.5M
2022-06-07 51.66 51.80 50.88 51.06 0.7M
2022-06-06 51.42 52.12 51.42 51.82 0.5M
2022-06-01 51.26 52.14 51.02 51.34 1.0M
2022-05-31 51.98 52.00 51.24 51.34 1.4M
2022-05-30 52.02 52.72 51.98 52.16 0.1M
2022-05-27 51.78 51.88 51.36 51.71 0.4M
2022-05-26 50.78 51.60 50.72 51.48 0.2M
2022-05-25 50.84 50.84 49.37 50.69 0.4M
2022-05-24 53.46 53.62 50.56 50.60 1.4M
2022-05-23 53.64 54.28 53.42 54.24 1.7M
2022-05-20 54.92 55.44 54.56 54.60 0.2M
2022-05-19 54.32 54.36 53.74 54.25 0.2M
2022-05-18 55.98 56.34 54.94 55.03 0.4M
2022-05-17 55.66 56.40 55.46 55.86 0.3M
2022-05-16 54.62 55.62 54.62 55.12 0.1M
2022-05-13 54.12 54.74 54.12 54.57 0.3M
2022-05-12 53.36 53.54 52.34 53.34 0.2M
2022-05-11 53.04 54.10 52.98 53.64 0.3M
2022-05-10 53.28 53.72 53.08 53.15 0.1M
2022-05-09 54.40 54.54 52.88 52.89 0.5M
2022-05-06 56.50 56.50 54.56 54.90 0.3M
2022-05-05 58.38 58.70 56.92 57.03 0.2M
2022-05-04 57.54 58.08 57.48 57.94 0.3M
2022-05-03 57.04 57.82 56.66 57.39 1.2M
2022-04-29 57.60 58.38 57.52 57.57 1.2M
2022-04-28 57.22 58.08 57.06 57.39 1.1M
2022-04-27 57.42 57.58 56.52 56.85 0.5M
2022-04-26 57.40 58.28 57.28 57.57 0.9M
2022-04-25 57.88 57.88 56.52 57.13 0.2M
2022-04-22 58.00 58.42 57.66 57.88 0.2M
2022-04-21 57.54 59.38 57.36 58.76 1.4M
2022-04-20 55.84 58.24 55.78 58.12 0.4M
2022-04-19 55.58 55.86 54.94 55.83 0.3M
2022-04-14 55.54 55.86 53.18 55.83 0.8M
2022-04-13 54.18 55.50 54.18 54.63 1.3M
2022-04-12 54.24 54.44 53.62 54.28 0.5M
2022-04-11 55.48 55.48 54.28 54.29 1.0M
2022-04-08 54.90 55.30 54.52 55.21 2.0M
2022-04-07 54.74 55.22 54.28 54.33 1.8M
2022-04-06 54.96 56.16 54.18 54.64 0.8M
2022-04-05 55.10 55.76 54.76 54.97 0.8M
2022-04-04 55.24 55.48 54.74 55.43 0.2M
2022-04-01 55.04 55.68 54.74 55.24 0.2M
2022-03-31 57.10 57.10 54.96 55.27 0.3M
2022-03-30 57.74 57.74 56.72 56.92 0.2M
2022-03-29 57.26 58.68 57.14 57.59 0.1M
2022-03-28 56.76 57.78 56.66 56.66 0.1M
2022-03-25 55.26 56.58 54.84 56.43 0.2M
2022-03-24 56.40 56.40 54.64 55.37 0.5M
2022-03-23 58.50 58.58 56.34 56.44 0.7M
2022-03-22 58.20 58.78 57.76 58.22 0.4M
2022-03-21 57.70 58.56 57.54 58.44 0.2M
2022-03-18 57.60 57.60 56.96 57.41 0.6M
2022-03-17 58.28 58.62 57.02 57.63 0.6M
2022-03-16 56.48 58.28 56.48 57.89 0.3M
2022-03-15 53.64 55.24 53.34 55.21 0.4M
2022-03-14 55.06 56.04 54.62 54.76 0.3M
2022-03-11 53.74 57.12 53.68 55.34 0.5M
2022-03-10 54.12 54.64 52.86 53.77 0.5M
2022-03-09 51.30 53.86 50.62 53.66 0.5M
2022-03-08 48.37 51.10 48.05 50.20 0.4M
2022-03-07 48.66 50.84 47.29 49.59 0.3M
2022-03-04 51.92 51.94 49.44 50.63 0.6M
2022-03-03 56.04 56.20 52.74 52.77 0.4M
2022-03-02 57.88 58.20 55.58 56.46 0.7M
2022-03-01 59.54 60.16 58.54 58.62 0.5M
2022-02-28 58.90 59.79 58.58 59.79 0.3M
2022-02-25 59.10 59.94 58.68 59.91 0.2M
2022-02-24 59.40 60.22 58.24 58.46 0.5M
2022-02-23 61.06 62.50 61.06 61.84 0.3M
2022-02-22 61.08 61.56 60.58 61.12 0.3M
2022-02-21 62.60 63.06 61.10 61.47 0.1M
2022-02-18 62.72 63.16 62.26 62.43 0.1M
2022-02-17 63.48 63.58 62.24 62.47 0.3M
2022-02-16 64.46 65.06 62.90 63.41 0.3M
2022-02-15 63.00 64.72 63.00 64.43 0.2M
2022-02-14 63.28 63.28 61.74 63.09 0.3M
2022-02-11 65.82 66.42 64.46 64.46 0.1M
2022-02-10 65.50 66.72 65.50 66.72 0.4M
2022-02-09 64.42 65.50 64.16 65.45 0.3M
2022-02-08 62.58 63.92 62.12 63.67 0.2M
2022-02-07 63.80 64.16 62.08 62.59 0.6M
2022-02-04 63.08 64.36 63.08 63.83 0.4M
2022-02-03 61.92 63.24 61.26 61.38 0.5M
2022-02-02 60.50 61.56 60.50 61.40 0.3M
2022-02-01 60.02 60.42 59.98 60.23 0.2M
2022-01-31 59.96 60.18 59.12 59.75 0.2M
2022-01-28 58.92 85.75 58.42 59.89 0.3M
2022-01-27 56.80 59.18 56.80 59.02 0.2M
2022-01-26 57.60 59.40 57.60 59.04 0.7M
2022-01-25 58.84 58.84 56.84 57.39 0.2M
2022-01-24 59.98 60.24 56.92 56.99 0.3M
2022-01-21 60.56 60.68 59.80 60.41 0.5M
2022-01-20 60.86 61.30 60.44 61.08 0.1M
2022-01-19 60.88 61.84 60.26 60.53 0.2M
2022-01-18 61.52 61.52 60.88 61.02 0.1M
2022-01-17 61.14 62.58 61.14 61.83 0.2M
2022-01-14 61.24 61.28 60.50 60.63 0.2M
2022-01-13 61.06 62.22 60.88 61.63 0.2M
2022-01-12 59.98 61.20 59.90 61.11 0.2M
2022-01-11 59.84 60.30 59.48 59.60 0.1M
2022-01-10 61.04 61.04 59.20 59.32 0.4M
2022-01-07 60.80 61.08 60.34 60.75 0.1M
2022-01-06 60.00 61.50 60.00 60.76 0.2M
2022-01-05 60.06 60.60 59.78 60.47 0.2M
2022-01-04 59.60 60.48 59.58 59.99 0.4M