Singapore markets closed
Straits Times Index
3,280.10 -7.65 (-0.23%) Nikkei
37,934.76 +306.28 (+0.81%) Hang Seng
17,651.15 +366.61 (+2.12%) FTSE 100
8,139.83 +60.97 (+0.75%) Bitcoin USD
63,943.44 +895.49 (+1.42%) CMC Crypto 200
1,345.32 -51.22 (-3.67%)
Pernod Ricard SA (0HAT.L)
LSE - LSE Delayed price. Currency in EUR
Add to watchlist
At close: 08:01AM BST
Time period:
28 Apr 2023 - 28 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | 144.05 | 145.70 | 140.65 | 142.88 | 142.88 | 419,641 |
| 25 Apr 2024 | 143.20 | 145.25 | 140.00 | 141.47 | 141.47 | 422,955 |
| 24 Apr 2024 | 144.63 | 146.00 | 143.75 | 144.98 | 144.98 | 239,100 |
| 23 Apr 2024 | 145.40 | 147.10 | 144.15 | 145.30 | 145.30 | 113,828 |
| 22 Apr 2024 | 147.57 | 148.50 | 144.10 | 145.05 | 145.05 | 414,666 |
| 19 Apr 2024 | 142.82 | 145.00 | 142.05 | 144.32 | 144.32 | 245,989 |
| 18 Apr 2024 | 142.00 | 144.00 | 140.90 | 143.67 | 143.67 | 742,602 |
| 17 Apr 2024 | 139.10 | 143.00 | 138.40 | 141.42 | 141.42 | 282,981 |
| 16 Apr 2024 | 139.52 | 141.70 | 138.80 | 140.21 | 140.21 | 1,180,852 |
| 15 Apr 2024 | 142.00 | 142.45 | 140.40 | 140.85 | 140.85 | 478,082 |
| 12 Apr 2024 | 145.20 | 143.90 | 140.85 | 141.25 | 141.25 | 304,859 |
| 11 Apr 2024 | 143.35 | 144.35 | 142.25 | 142.47 | 142.47 | 148,210 |
| 10 Apr 2024 | 147.00 | 146.05 | 142.30 | 144.22 | 144.22 | 237,335 |
| 09 Apr 2024 | 143.05 | 146.00 | 141.85 | 144.76 | 144.76 | 243,379 |
| 08 Apr 2024 | 146.00 | 143.75 | 140.15 | 143.25 | 143.25 | 445,509 |
| 05 Apr 2024 | 140.35 | 145.50 | 140.20 | 141.64 | 141.64 | 254,614 |
| 04 Apr 2024 | 145.68 | 147.55 | 144.50 | 144.91 | 144.91 | 217,558 |
| 03 Apr 2024 | 147.52 | 148.55 | 145.80 | 146.87 | 146.87 | 373,454 |
| 02 Apr 2024 | 150.00 | 150.85 | 147.75 | 147.90 | 147.90 | 1,529,887 |
| 28 Mar 2024 | 150.00 | 152.20 | 148.45 | 149.97 | 149.97 | 175,967 |
| 27 Mar 2024 | 149.68 | 150.50 | 147.75 | 149.08 | 149.08 | 216,377 |
| 26 Mar 2024 | 146.93 | 149.22 | 145.50 | 148.27 | 148.27 | 149,550 |
| 25 Mar 2024 | 148.15 | 149.05 | 144.75 | 146.33 | 146.33 | 142,616 |
| 22 Mar 2024 | 147.35 | 148.65 | 147.10 | 147.98 | 147.98 | 149,027 |
| 21 Mar 2024 | 149.88 | 150.70 | 145.25 | 147.39 | 147.39 | 186,148 |
| 20 Mar 2024 | 146.20 | 146.90 | 144.05 | 146.14 | 146.14 | 143,338 |
| 19 Mar 2024 | 148.93 | 149.90 | 147.10 | 147.66 | 147.66 | 361,724 |
| 18 Mar 2024 | 151.35 | 152.45 | 148.30 | 148.91 | 148.91 | 230,909 |
| 15 Mar 2024 | 152.45 | 153.45 | 151.35 | 152.07 | 152.07 | 87,441 |
| 14 Mar 2024 | 152.10 | 155.35 | 151.70 | 153.25 | 153.25 | 275,427 |
| 13 Mar 2024 | 150.57 | 152.05 | 149.90 | 151.53 | 151.53 | 266,247 |
| 12 Mar 2024 | 152.25 | 152.60 | 150.15 | 151.11 | 151.11 | 57,831 |
| 11 Mar 2024 | 150.00 | 151.10 | 149.05 | 150.30 | 150.30 | 121,228 |
| 08 Mar 2024 | 151.20 | 150.80 | 149.40 | 150.01 | 150.01 | 145,066 |
| 07 Mar 2024 | 150.73 | 152.00 | 148.00 | 149.84 | 149.84 | 685,807 |
| 06 Mar 2024 | 154.05 | 154.40 | 150.85 | 151.93 | 151.93 | 825,832 |
| 05 Mar 2024 | 156.45 | 155.70 | 153.40 | 154.00 | 154.00 | 158,372 |
| 04 Mar 2024 | 155.52 | 156.00 | 153.35 | 154.65 | 154.65 | 219,570 |
| 01 Mar 2024 | 160.00 | 156.06 | 153.60 | 155.66 | 155.66 | 172,061 |
| 29 Feb 2024 | 157.45 | 158.43 | 154.52 | 154.55 | 154.55 | 627,853 |
| 28 Feb 2024 | 160.63 | 161.30 | 156.74 | 157.47 | 157.47 | 99,725 |
| 27 Feb 2024 | 157.25 | 160.93 | 155.65 | 160.93 | 160.93 | 166,638 |
| 26 Feb 2024 | 157.93 | 158.20 | 156.10 | 157.27 | 157.27 | 557,254 |
| 23 Feb 2024 | 155.88 | 160.35 | 157.70 | 157.97 | 157.97 | 151,144 |
| 22 Feb 2024 | 161.52 | 160.95 | 157.05 | 159.87 | 159.87 | 185,034 |
| 21 Feb 2024 | 157.25 | 160.55 | 154.90 | 158.66 | 158.66 | 268,356 |
| 20 Feb 2024 | 153.05 | 158.40 | 155.70 | 156.36 | 156.36 | 536,031 |
| 19 Feb 2024 | 156.52 | 158.10 | 154.50 | 157.40 | 157.40 | 449,578 |
| 16 Feb 2024 | 158.52 | 161.41 | 155.75 | 157.94 | 157.94 | 149,615 |
| 15 Feb 2024 | 159.40 | 164.51 | 153.80 | 159.13 | 159.13 | 414,828 |
| 14 Feb 2024 | 154.00 | 155.65 | 152.50 | 155.16 | 155.16 | 178,744 |
| 13 Feb 2024 | 155.88 | 156.65 | 154.85 | 155.22 | 155.22 | 116,976 |
| 12 Feb 2024 | 155.52 | 156.55 | 153.90 | 154.99 | 154.99 | 89,122 |
| 09 Feb 2024 | 156.88 | 157.85 | 154.25 | 154.85 | 154.85 | 148,702 |
| 08 Feb 2024 | 156.57 | 158.45 | 155.05 | 156.71 | 156.71 | 143,852 |
| 07 Feb 2024 | 158.10 | 158.85 | 155.85 | 155.99 | 155.99 | 37,469 |
| 06 Feb 2024 | 156.10 | 157.50 | 153.05 | 156.39 | 156.39 | 424,518 |
| 05 Feb 2024 | 153.00 | 155.85 | 151.95 | 154.98 | 154.98 | 173,725 |
| 02 Feb 2024 | 153.00 | 155.35 | 152.15 | 153.16 | 153.16 | 28,868 |
| 01 Feb 2024 | 153.52 | 154.30 | 151.55 | 152.67 | 152.67 | 39,747 |
| 31 Jan 2024 | 153.52 | 153.50 | 151.80 | 152.47 | 152.47 | 173,018 |
| 30 Jan 2024 | 152.00 | 155.35 | 150.70 | 152.87 | 152.87 | 320,018 |
| 29 Jan 2024 | 155.00 | 157.50 | 153.55 | 154.38 | 154.38 | 382,051 |
| 26 Jan 2024 | 152.05 | 157.30 | 153.00 | 155.90 | 155.90 | 338,676 |
| 25 Jan 2024 | 143.30 | 145.75 | 142.45 | 145.26 | 145.26 | 313,960 |
| 24 Jan 2024 | 146.68 | 145.00 | 141.55 | 144.01 | 144.01 | 186,442 |
| 23 Jan 2024 | 142.52 | 143.85 | 139.95 | 142.48 | 142.48 | 118,628 |
| 22 Jan 2024 | 143.40 | 144.57 | 140.77 | 141.58 | 141.58 | 144,589 |
| 19 Jan 2024 | 143.00 | 145.15 | 141.60 | 142.44 | 142.44 | 760,871 |
| 18 Jan 2024 | 146.52 | 146.75 | 143.05 | 143.55 | 143.55 | 250,544 |
| 17 Jan 2024 | 145.00 | 148.30 | 144.20 | 145.57 | 145.57 | 243,104 |
| 16 Jan 2024 | 149.00 | 147.70 | 144.95 | 146.99 | 146.99 | 133,176 |
| 15 Jan 2024 | 147.77 | 148.90 | 145.60 | 146.79 | 146.79 | 311,251 |
| 12 Jan 2024 | 151.00 | 151.85 | 147.79 | 150.01 | 150.01 | 407,052 |
| 11 Jan 2024 | 149.77 | 152.50 | 147.90 | 151.51 | 151.51 | 387,484 |
| 10 Jan 2024 | 148.57 | 150.10 | 147.65 | 148.79 | 148.79 | 160,409 |
| 09 Jan 2024 | 150.25 | 150.15 | 147.20 | 147.60 | 147.60 | 164,629 |
| 08 Jan 2024 | 147.45 | 150.05 | 145.15 | 149.37 | 149.37 | 300,215 |
| 05 Jan 2024 | 152.20 | 148.80 | 143.40 | 146.19 | 146.19 | 544,685 |
| 04 Jan 2024 | 151.25 | 154.80 | 150.05 | 154.00 | 154.00 | 344,314 |
| 03 Jan 2024 | 154.73 | 156.50 | 151.20 | 151.92 | 151.92 | 299,840 |
| 02 Jan 2024 | 161.88 | 160.55 | 151.75 | 155.52 | 155.52 | 280,460 |
| 29 Dec 2023 | 160.45 | 160.75 | 159.30 | 159.92 | 159.92 | 113,305 |
| 28 Dec 2023 | 162.35 | 161.60 | 160.25 | 161.60 | 161.60 | 74,283 |
| 27 Dec 2023 | 161.00 | 162.15 | 160.45 | 161.09 | 161.09 | 34,393 |
| 22 Dec 2023 | 159.10 | 162.05 | 158.90 | 160.85 | 160.85 | 268,529 |
| 21 Dec 2023 | 160.00 | 162.65 | 159.48 | 160.81 | 160.81 | 266,711 |
| 20 Dec 2023 | 162.35 | 163.70 | 161.30 | 161.63 | 161.63 | 176,921 |
| 19 Dec 2023 | 161.93 | 163.35 | 161.70 | 162.38 | 162.38 | 1,055,050 |
| 18 Dec 2023 | 161.52 | 164.05 | 160.65 | 161.63 | 161.63 | 654,058 |
| 15 Dec 2023 | 165.20 | 164.65 | 160.38 | 162.51 | 162.51 | 426,794 |
| 14 Dec 2023 | 158.88 | 163.35 | 154.75 | 162.00 | 162.00 | 764,388 |
| 13 Dec 2023 | 157.15 | 157.15 | 154.85 | 156.30 | 156.30 | 131,474 |
| 12 Dec 2023 | 156.82 | 158.00 | 155.75 | 155.93 | 155.93 | 148,399 |
| 11 Dec 2023 | 160.00 | 160.25 | 156.45 | 157.90 | 157.90 | 323,732 |
| 08 Dec 2023 | 159.73 | 160.00 | 156.60 | 158.24 | 158.24 | 215,421 |
| 07 Dec 2023 | 158.52 | 159.50 | 157.35 | 157.89 | 157.89 | 98,168 |
| 06 Dec 2023 | 162.40 | 159.10 | 157.05 | 158.32 | 158.32 | 745,774 |
| 05 Dec 2023 | 158.88 | 159.21 | 157.50 | 159.20 | 159.20 | 668,745 |
| 04 Dec 2023 | 158.73 | 159.25 | 156.50 | 158.04 | 158.04 | 264,188 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.