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
2023-12-29 83.96 84.42 83.96 84.33 0.0M
2023-12-28 84.60 84.64 84.04 84.05 0.0M
2023-12-27 84.46 84.82 84.22 84.40 0.1M
2023-12-22 84.38 84.70 84.18 84.54 0.1M
2023-12-21 83.68 84.16 83.32 83.96 0.1M
2023-12-20 83.76 84.50 83.70 84.48 0.2M
2023-12-19 83.24 83.62 83.04 83.62 0.1M
2023-12-18 83.06 83.14 82.38 82.51 0.2M
2023-12-15 82.44 83.64 82.44 83.52 0.2M
2023-12-14 82.22 83.24 81.86 82.43 0.3M
2023-12-13 82.32 82.42 81.38 81.52 0.7M
2023-12-12 81.42 82.52 81.40 82.43 0.2M
2023-12-11 79.30 81.62 79.18 81.61 1.0M
2023-12-08 78.56 79.34 78.14 79.23 0.1M
2023-12-07 78.84 79.08 78.50 78.96 0.1M
2023-12-06 79.28 79.42 78.84 79.21 0.1M
2023-12-05 78.50 79.68 78.50 79.05 0.6M
2023-12-04 78.24 79.20 78.22 78.71 0.3M
2023-12-01 77.70 78.18 76.60 78.09 0.1M
2023-11-30 77.20 78.38 77.16 77.74 1.0M
2023-11-29 75.70 77.28 75.54 77.17 0.2M
2023-11-28 74.70 75.48 74.52 75.38 0.2M
2023-11-27 75.26 75.26 74.20 74.86 1.2M
2023-11-24 74.28 75.02 74.28 74.91 0.1M
2023-11-23 74.94 75.00 74.72 74.80 0.1M
2023-11-22 74.56 75.20 74.56 74.99 0.1M
2023-11-21 74.60 75.58 74.40 74.44 0.4M
2023-11-20 74.36 75.09 74.12 75.09 0.2M
2023-11-17 72.50 73.84 72.22 73.75 0.3M
2023-11-16 71.80 72.84 69.64 72.32 0.4M
2023-11-15 72.34 72.72 71.36 71.43 0.4M
2023-11-14 70.08 71.92 69.36 71.69 3.1M
2023-11-13 70.54 70.58 69.26 69.83 0.2M
2023-11-10 71.64 72.18 69.94 70.26 0.9M
2023-11-09 71.58 72.40 70.98 72.30 1.8M
2023-11-08 71.60 72.44 71.44 71.69 0.2M
2023-11-07 72.24 72.68 71.88 72.39 0.1M
2023-11-06 72.36 72.92 72.22 72.61 0.2M
2023-11-03 72.34 72.48 71.82 72.05 0.1M
2023-11-02 72.02 72.62 72.00 72.07 0.3M
2023-11-01 72.16 72.16 71.60 71.84 0.2M
2023-10-31 72.00 72.20 71.54 71.57 0.5M
2023-10-30 73.14 73.18 71.86 72.08 0.2M
2023-10-27 71.72 72.58 71.62 72.49 0.2M
2023-10-26 69.54 72.00 68.86 71.66 0.2M
2023-10-25 72.52 72.86 71.76 72.72 0.4M
2023-10-24 73.34 73.70 72.56 72.70 0.1M
2023-10-23 71.70 73.06 71.16 73.05 0.1M
2023-10-20 73.62 73.84 71.52 71.96 0.3M
2023-10-19 74.28 75.04 74.10 74.85 0.4M
2023-10-18 74.98 75.12 74.56 74.85 0.1M
2023-10-17 74.88 75.70 74.74 75.38 0.3M
2023-10-16 75.78 75.80 74.64 75.21 0.3M
2023-10-13 76.56 77.48 75.42 75.49 0.2M
2023-10-12 74.00 77.84 74.00 76.72 0.4M
2023-10-11 72.34 73.40 72.18 73.14 0.3M
2023-10-10 72.18 73.14 72.16 72.56 0.1M
2023-10-09 71.52 71.76 70.58 71.46 0.1M
2023-10-06 71.40 71.80 70.70 71.56 0.5M
2023-10-05 71.06 71.36 70.62 70.94 0.2M
2023-10-04 69.62 71.34 69.44 71.10 0.1M
2023-10-03 70.26 70.88 69.68 69.86 0.2M
2023-10-02 72.00 72.00 70.22 70.43 0.2M
2023-09-29 71.72 71.96 71.32 71.96 0.1M
2023-09-28 70.98 71.20 69.78 71.07 0.2M
2023-09-27 70.26 71.62 70.22 70.95 0.2M
2023-09-26 70.42 70.46 69.80 70.32 0.3M
2023-09-25 71.00 71.26 70.32 70.74 0.4M
2023-09-22 71.54 71.96 70.94 71.14 0.6M
2023-09-21 71.58 71.98 71.38 71.91 0.1M
2023-09-20 72.74 73.02 71.84 72.06 0.3M
2023-09-19 71.56 72.60 71.48 72.46 0.5M
2023-09-18 71.74 72.48 71.38 71.72 0.0M
2023-09-15 73.46 74.02 72.94 73.05 0.7M
2023-09-14 72.52 72.80 71.30 72.80 0.5M
2023-09-13 72.96 73.66 72.84 73.53 0.1M
2023-09-12 74.38 74.38 72.66 72.69 0.1M
2023-09-11 73.70 74.50 73.42 74.03 0.8M
2023-09-08 72.34 73.42 71.96 73.31 0.2M
2023-09-07 72.30 72.42 71.20 71.81 0.1M
2023-09-06 72.20 73.02 71.98 72.85 0.2M
2023-09-05 71.78 72.58 71.32 72.44 0.3M
2023-09-04 72.62 72.88 72.12 72.24 0.3M
2023-09-01 72.30 72.92 72.30 72.53 0.3M
2023-08-31 73.14 73.14 72.02 72.09 0.3M
2023-08-30 72.76 73.22 72.60 72.77 0.0M
2023-08-29 72.70 73.10 72.22 72.83 0.2M
2023-08-25 71.00 71.88 71.00 71.18 0.0M
2023-08-24 71.86 71.96 71.12 71.12 0.1M
2023-08-23 71.30 71.96 71.18 71.26 0.1M
2023-08-22 71.10 71.50 70.70 70.78 0.5M
2023-08-21 71.00 71.22 70.62 70.70 0.1M
2023-08-18 69.92 71.12 69.12 71.12 0.2M
2023-08-17 70.58 70.76 70.12 70.18 0.1M
2023-08-16 72.02 72.30 70.56 70.95 0.1M
2023-08-15 72.78 72.88 72.22 72.28 0.1M
2023-08-14 72.78 73.02 72.44 72.73 0.1M
2023-08-11 73.20 73.50 72.66 72.90 0.2M
2023-08-10 73.30 73.72 72.64 73.39 0.2M
2023-08-09 73.98 74.06 72.90 73.01 0.6M
2023-08-08 73.50 73.98 72.66 73.03 0.1M
2023-08-07 73.76 74.22 73.58 73.96 0.1M
2023-08-04 72.98 74.20 72.74 74.10 0.1M
2023-08-03 73.56 74.10 73.30 74.03 0.2M
2023-08-02 72.36 74.02 72.24 73.99 0.1M
2023-08-01 73.14 74.18 73.12 73.79 0.7M
2023-07-31 73.28 73.60 72.94 73.52 0.2M
2023-07-28 73.28 73.76 72.76 73.60 0.2M
2023-07-27 72.90 74.88 72.90 73.72 0.3M
2023-07-26 71.06 72.06 70.95 71.91 0.2M
2023-07-25 70.06 71.20 69.26 70.81 0.3M
2023-07-24 70.92 70.92 69.02 70.05 0.3M
2023-07-21 72.74 73.56 71.32 71.44 0.3M
2023-07-20 71.50 74.86 71.50 73.05 0.5M
2023-07-19 72.62 72.82 71.12 71.68 0.6M
2023-07-18 72.36 74.16 72.34 74.01 0.2M
2023-07-17 71.82 72.42 71.42 72.30 0.1M
2023-07-14 72.60 72.70 72.30 72.37 0.1M
2023-07-13 71.84 72.88 71.74 72.72 0.3M
2023-07-12 71.10 72.10 71.06 71.82 0.2M
2023-07-11 70.76 71.04 70.20 70.93 0.2M
2023-07-10 69.86 70.32 69.24 70.27 1.8M
2023-07-07 69.38 69.94 68.60 69.94 0.2M
2023-07-06 70.86 74.88 69.97 69.97 0.5M
2023-07-05 71.70 72.02 71.04 71.29 0.9M
2023-07-04 71.52 72.04 71.30 71.98 0.1M
2023-07-03 71.18 71.36 70.48 71.20 0.3M
2023-06-30 73.70 74.42 73.66 73.89 0.4M
2023-06-29 74.40 74.90 73.12 73.28 0.3M
2023-06-28 73.88 74.66 73.60 74.35 0.2M
2023-06-27 72.14 73.54 72.14 73.36 1.8M
2023-06-26 71.14 71.72 70.00 71.52 0.2M
2023-06-23 71.36 71.62 70.50 70.87 4.1M
2023-06-22 72.18 72.26 71.48 71.63 0.3M
2023-06-21 72.66 73.06 72.34 72.79 0.1M
2023-06-20 73.60 73.64 72.66 72.80 0.1M
2023-06-19 73.94 74.22 73.54 73.63 0.6M
2023-06-16 73.74 74.56 73.56 74.37 0.1M
2023-06-15 74.12 74.52 73.22 73.95 0.2M
2023-06-14 73.90 74.78 73.90 74.57 0.2M
2023-06-13 73.66 74.32 73.18 74.23 0.2M
2023-06-12 72.22 74.20 72.14 73.82 0.6M
2023-06-09 72.82 72.82 71.56 71.65 0.1M
2023-06-08 72.44 73.14 72.34 72.81 2.0M
2023-06-07 72.20 72.76 71.70 72.51 0.3M
2023-06-06 70.10 72.48 70.10 72.43 0.5M
2023-06-05 71.00 71.04 69.88 70.05 0.1M
2023-06-02 70.54 71.20 70.54 70.85 0.5M
2023-06-01 69.68 70.46 69.63 70.20 0.5M
2023-05-31 70.12 70.20 69.00 69.08 1.4M
2023-05-30 70.34 70.98 70.28 70.28 0.8M
2023-05-26 69.56 70.42 69.06 70.33 0.2M
2023-05-25 69.92 70.20 68.80 69.74 2.1M
2023-05-24 71.08 71.08 69.62 70.05 0.3M
2023-05-23 72.10 72.10 71.38 71.74 0.3M
2023-05-22 71.22 72.23 71.16 72.23 0.5M
2023-05-19 71.34 72.10 71.18 71.91 1.1M
2023-05-18 70.62 71.76 70.62 71.69 0.4M
2023-05-17 69.48 70.74 69.38 70.30 0.2M
2023-05-16 68.82 69.84 68.24 69.53 0.2M
2023-05-15 70.14 70.58 69.16 69.38 0.6M
2023-05-12 70.48 70.86 69.44 69.69 0.1M
2023-05-11 70.04 70.14 69.50 70.11 1.1M
2023-05-10 70.48 70.68 69.40 69.44 0.1M
2023-05-09 70.40 70.92 69.48 69.59 0.3M
2023-05-05 68.84 70.28 68.84 70.06 0.4M
2023-05-04 71.68 71.68 66.26 68.34 1.5M
2023-05-03 73.08 73.34 72.34 72.61 0.3M
2023-05-02 74.02 74.48 73.08 73.18 0.3M
2023-04-28 74.00 74.24 73.14 73.99 0.4M
2023-04-27 75.08 75.26 73.70 73.85 0.5M
2023-04-26 74.00 75.06 73.50 75.01 0.2M
2023-04-25 75.08 75.08 73.84 74.26 0.2M
2023-04-24 75.70 76.16 75.56 75.73 1.7M
2023-04-21 76.32 76.32 74.76 75.71 1.9M
2023-04-20 77.06 77.10 75.22 76.19 1.9M
2023-04-19 76.32 77.34 76.32 76.85 0.3M
2023-04-18 75.36 76.96 75.36 76.50 5.3M
2023-04-17 73.80 75.34 73.46 75.16 2.0M
2023-04-14 73.22 74.10 72.18 73.53 1.1M
2023-04-13 72.44 73.44 72.34 73.38 0.3M
2023-04-12 71.40 73.00 71.40 72.23 0.8M
2023-04-11 72.06 72.38 70.76 71.08 0.4M
2023-04-06 70.76 72.10 70.76 71.65 0.1M
2023-04-05 71.66 71.76 70.60 70.64 0.2M
2023-04-04 72.12 73.02 71.79 71.79 0.7M
2023-04-03 71.64 71.80 70.92 71.57 0.2M
2023-03-31 72.72 73.28 71.82 72.10 0.3M
2023-03-30 72.16 73.02 71.40 72.83 0.2M
2023-03-29 70.52 71.62 70.52 71.51 0.6M
2023-03-28 70.88 70.92 69.02 69.23 0.7M
2023-03-27 69.50 70.54 68.96 70.12 0.3M
2023-03-24 71.42 71.42 67.58 68.71 0.5M
2023-03-23 72.54 72.54 71.12 71.74 0.1M
2023-03-22 72.78 73.26 72.38 72.75 0.1M
2023-03-21 72.26 72.74 72.08 72.73 0.2M
2023-03-20 70.02 72.10 68.58 71.69 0.3M
2023-03-17 72.68 72.88 69.90 70.23 2.3M
2023-03-16 72.16 72.74 70.62 72.47 0.3M
2023-03-15 73.34 73.62 70.84 72.02 0.3M
2023-03-14 72.12 73.90 72.04 73.65 0.3M
2023-03-13 74.48 74.48 71.46 71.84 0.6M
2023-03-10 74.94 75.02 73.94 74.50 1.0M
2023-03-09 76.46 76.68 75.54 76.01 0.3M
2023-03-08 76.52 77.22 76.52 77.09 0.3M
2023-03-07 76.92 77.80 76.64 77.36 0.3M
2023-03-06 77.84 77.90 77.12 77.31 0.3M
2023-03-03 76.70 77.66 76.62 77.64 0.2M
2023-03-02 75.68 76.70 74.98 76.49 1.3M
2023-03-01 75.64 76.76 75.42 76.29 0.1M
2023-02-28 75.70 75.90 75.22 75.46 0.4M
2023-02-27 75.28 75.94 75.28 75.75 0.2M
2023-02-24 76.36 76.36 75.10 75.39 0.2M
2023-02-23 75.86 76.76 75.56 75.87 0.8M
2023-02-22 75.94 76.14 74.78 75.51 0.3M
2023-02-21 74.90 75.65 74.38 75.43 0.2M
2023-02-20 75.76 75.92 75.08 75.11 0.4M
2023-02-17 74.46 75.82 74.46 75.59 0.2M
2023-02-16 76.18 76.54 75.06 75.54 1.8M
2023-02-15 74.76 75.81 74.76 75.81 0.9M
2023-02-14 74.54 75.46 74.46 75.17 0.2M
2023-02-13 74.10 74.34 73.92 74.18 0.7M
2023-02-10 74.10 74.66 73.16 73.75 0.2M
2023-02-09 74.70 75.66 74.56 74.95 0.3M
2023-02-08 74.56 74.66 73.26 74.23 0.3M
2023-02-07 72.66 73.68 72.34 73.45 0.3M
2023-02-06 74.26 74.28 72.60 73.05 0.4M
2023-02-03 70.66 74.68 70.48 74.53 0.6M
2023-02-02 69.36 71.90 69.36 71.09 0.9M
2023-02-01 65.06 66.46 64.70 66.45 0.3M
2023-01-31 65.08 65.44 64.48 64.79 0.3M
2023-01-30 64.36 65.18 64.18 65.05 0.2M
2023-01-27 64.76 64.78 64.16 64.53 1.0M
2023-01-26 63.58 64.50 63.50 64.41 0.3M
2023-01-25 64.08 64.28 63.32 63.48 0.1M
2023-01-24 62.76 63.96 62.46 63.96 0.2M
2023-01-23 62.24 62.54 61.82 62.51 2.0M
2023-01-20 62.02 62.18 61.14 62.08 1.9M
2023-01-19 61.90 62.76 61.62 61.82 0.2M
2023-01-18 62.82 62.82 62.10 62.10 0.1M
2023-01-17 63.44 63.54 62.06 62.53 0.2M
2023-01-16 62.80 63.52 62.68 63.37 0.1M
2023-01-13 62.38 62.90 62.18 62.50 0.4M
2023-01-12 61.56 62.22 61.30 62.18 0.1M
2023-01-11 61.36 61.76 60.90 61.06 0.9M
2023-01-10 61.62 61.62 60.88 61.26 0.2M
2023-01-09 62.00 62.36 61.76 61.98 2.0M
2023-01-06 61.76 62.16 61.50 62.01 0.1M
2023-01-05 61.78 61.78 61.20 61.47 0.1M
2023-01-04 60.46 61.90 60.46 61.90 0.2M
2023-01-03 59.66 60.64 59.56 60.44 0.3M