Permian Resources Corporation - 0HVD.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 08, 2025	14.1	13.63	13.63	14.1	13.57	13,009
September 05, 2025	14.08	13.75	13.75	14.17	13.75	4,423
September 04, 2025	13.73	14.38	14.38	14.38	13.73	26,511
September 03, 2025	14.34	14.14	14.14	14.36	13.99	4,838
September 02, 2025	14.18	14.39	14.39	14.4	14.1	7,054
August 29, 2025	14.5	14.44	14.44	14.5	14.29	3,893
August 28, 2025	14.12	14.32	14.32	14.32	14.11	5,684
August 27, 2025	13.77	14.25	14.25	14.25	13.77	16,130
August 26, 2025	14.07	13.88	13.88	14.07	13.88	6,253
August 22, 2025	13.18	13.76	13.76	13.76	13.18	2,569
August 21, 2025	13.26	13.23	13.23	13.35	13.23	2,018
August 20, 2025	13.14	13.2	13.2	13.25	13.06	3,377
August 19, 2025	13.21	13.13	13.13	13.34	13.13	409
August 18, 2025	13.27	13.36	13.36	13.42	13.22	7,326
August 15, 2025	13.32	13.59	13.59	13.61	13.32	1,656
August 14, 2025	13.35	13.5	13.5	13.5	13.21	7,639
August 13, 2025	13.41	13.34	13.34	13.41	13.34	1,465
August 12, 2025	13.09	13.31	13.31	13.32	12.99	9,315
August 11, 2025	13.24	13.01	13.01	13.27	12.97	2,381
August 08, 2025	13.34	13.17	13.17	13.52	13.13	3,021
August 07, 2025	13.6	13.3	13.3	13.87	13.3	2,419
August 06, 2025	13.75	13.75	13.75	13.92	13.69	3,241
August 05, 2025	13.76	13.48	13.48	13.76	13.47	316
August 04, 2025	13.52	13.65	13.65	13.73	12.84	5,311
August 01, 2025	14.02	13.62	13.62	14.03	13.62	1,814
July 31, 2025	14	14.17	14.17	14.38	14	16,162
July 30, 2025	14.3	14.39	14.39	14.4	14.13	4,419
July 29, 2025	14.33	14.33	14.33	14.36	14.18	10,258
July 28, 2025	14.01	14.23	14.23	14.32	14.01	4,606
July 25, 2025	13.58	13.68	13.68	13.82	13.58	8,987
July 24, 2025	13.46	13.77	13.77	13.82	13.44	507
July 23, 2025	13.56	13.56	13.56	13.74	13.46	348
July 22, 2025	13.29	13.49	13.49	13.5	13.25	874
July 21, 2025	13.88	13.33	13.33	13.88	13.33	6,042
July 18, 2025	13.77	13.47	13.47	13.77	13.47	1,332
July 17, 2025	13.25	13.35	13.35	13.42	13.09	1,020
July 16, 2025	13.54	13.3	13.3	13.55	13.09	59,041
July 15, 2025	14	13.87	13.87	14	13.71	1,958
July 14, 2025	14.27	14.11	14.11	14.27	13.88	2,168
July 11, 2025	14.2	14.26	14.26	14.37	14.08	356
July 10, 2025	14.08	14.19	14.19	14.21	13.88	13,074
July 09, 2025	14.55	14.3	14.3	14.55	14.23	1,833
July 08, 2025	13.84	14.58	14.58	14.64	13.79	1,407
July 07, 2025	14.02	14.01	13.99	14.03	13.71	6,027
July 03, 2025	14.14	14.13	14.13	14.24	14.02	2,408
July 02, 2025	14.07	14.03	14.03	14.21	13.92	1,256
July 01, 2025	13.88	14.07	14.07	14.11	13.41	14,531
June 30, 2025	13.63	13.76	13.76	13.76	13.54	5,743
June 27, 2025	14.04	13.93	13.93	14.04	13.74	11,923
June 26, 2025	13.78	14.05	14	14.07	13.73	4,689
June 25, 2025	13.96	13.87	13.87	14.01	13.72	6,516
June 24, 2025	13.8	14.02	14.02	14.12	13.8	7,364
June 23, 2025	15.86	14.4	14.4	15.86	14.4	36,119
June 20, 2025	14.63	14.62	14.62	14.82	14.62	2,825
June 18, 2025	14.71	14.63	14.63	14.83	14.63	1,013
June 17, 2025	14.82	14.83	14.83	14.94	14.7	1,260
June 16, 2025	14.54	14.56	14.56	14.78	14.52	5,013
June 13, 2025	15.3	14.69	14.54	15.3	14.62	6,939
June 12, 2025	14.17	14.33	14.33	14.39	14.09	570
June 11, 2025	14.22	13.98	13.98	14.22	13.98	3,077

Permian Resources Corporation (0HVD.L) LSE