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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 13, 2026	14.31	14.39	14.39	14.51	14.19	4,145
January 12, 2026	14.03	14.05	14.05	14.17	13.98	3,673
January 09, 2026	14.16	14.06	14.06	14.2	13.87	5,261
January 08, 2026	13.73	14	14	14.01	13.33	14,582
January 07, 2026	13.54	13.42	13.42	13.58	13.42	6,078
January 06, 2026	13.89	13.56	13.56	13.89	13.56	6,101
January 05, 2026	14.41	13.75	13.75	14.48	13.5	19,520
January 02, 2026	14.02	13.98	13.98	14.02	13.94	240
December 31, 2025	14.16	13.99	13.99	14.18	13.99	531
December 30, 2025	13.99	14.25	14.25	14.32	13.99	5,504
December 29, 2025	13.91	13.93	13.93	13.96	13.91	4,578
December 24, 2025	14.05	13.87	13.87	14.05	13.87	1,119
December 23, 2025	14.18	14.02	14.02	14.21	14.02	2,572
December 22, 2025	13.93	14.1	14.1	14.29	13.93	8,750
December 19, 2025	13.8	13.92	13.92	13.92	13.8	117
December 18, 2025	14.35	13.85	13.85	14.35	13.85	4,235
December 17, 2025	14.04	14.22	14.22	14.24	14.04	532
December 16, 2025	14.25	13.93	13.93	14.25	13.8	10,099
December 15, 2025	14.61	14.28	14.13	14.61	14.28	3,311
December 12, 2025	14.72	14.92	14.92	14.93	14.72	16,357
December 11, 2025	14.77	14.75	14.75	14.9	14.7	3,419
December 10, 2025	14.78	14.74	14.74	14.84	14.59	515
December 09, 2025	14.76	14.95	14.95	14.95	14.76	90
December 08, 2025	14.8	14.84	14.84	15.13	14.8	22,014
December 05, 2025	14.84	14.95	14.95	15.19	14.84	2,573
December 04, 2025	14.81	14.85	14.85	14.93	14.72	8,853
December 03, 2025	14.43	14.86	14.86	14.86	14.42	30,281
December 02, 2025	14.59	14.4	14.4	14.59	14.31	1,680
December 01, 2025	14.49	14.62	14.62	14.72	14.44	3,949
November 28, 2025	14.36	14.42	14.42	14.51	14.26	1,660
November 26, 2025	14.08	14.36	14.36	14.41	14.08	3,086
November 25, 2025	13.84	13.94	13.94	13.99	13.74	1,165
November 24, 2025	13.95	13.99	13.99	14.05	13.67	5,651
November 21, 2025	13.81	14.03	14.03	14.07	13.66	3,235
November 20, 2025	14.12	14.01	14.01	14.44	14.01	3,915
November 19, 2025	13.46	13.86	13.86	13.87	13.43	6,226
November 18, 2025	13.53	13.88	13.88	13.88	13.45	5,160
November 17, 2025	13.76	13.75	13.75	13.78	13.61	6,661
November 14, 2025	13.34	13.65	13.65	13.72	13.18	9,742
November 13, 2025	13.34	13.49	13.49	13.59	13.31	3,341
November 12, 2025	13.38	13.41	13.41	13.45	13.28	2,696
November 11, 2025	13.36	13.65	13.65	13.65	13.33	1,915
November 10, 2025	13.32	13.24	13.24	13.51	13.07	3,176
November 07, 2025	12.61	13.03	13.03	13.18	12.61	22,777
November 06, 2025	12.5	12.81	12.81	12.91	12.5	18,551
November 05, 2025	12.29	12.37	12.37	12.49	12.29	1,623
November 04, 2025	12.38	12.38	12.38	12.38	12.32	628
November 03, 2025	12.56	12.54	12.54	12.58	12.22	2,710
October 31, 2025	12.42	12.48	12.48	12.57	12.42	577
October 30, 2025	12.46	12.63	12.63	12.65	12.42	10,672
October 29, 2025	12.34	12.56	12.56	12.68	12.24	9,197
October 28, 2025	12.5	12.37	12.37	12.5	12.36	2,405
October 27, 2025	12.7	12.59	12.59	12.7	12.57	16,444
October 24, 2025	12.87	12.59	12.59	12.87	12.59	17,883
October 23, 2025	12.75	12.84	12.84	12.93	12.71	11,245
October 22, 2025	12.39	12.47	12.47	12.47	12.34	2,072
October 21, 2025	12.33	12.26	12.26	12.41	12.22	4,309
October 20, 2025	12.44	12.24	12.24	12.48	12.21	3,232
October 17, 2025	11.9	12.22	12.22	12.29	11.9	2,449
October 16, 2025	12.36	12	12	12.37	12	2,799

Permian Resources Corporation (0HVD.L) LSE