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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 29, 2025	13.53	13.05	13.05	13.57	13.03	5,833
September 26, 2025	13.72	14.05	14.05	14.05	13.68	1,736
September 25, 2025	13.6	13.65	13.65	13.85	13.6	7,638
September 24, 2025	13.78	13.85	13.85	14	13.74	4,106
September 23, 2025	13.47	13.8	13.8	13.97	13.47	4,406
September 22, 2025	13.28	13.38	13.38	13.38	13.08	1,381
September 19, 2025	13.58	13.22	13.22	13.63	13.21	4,531
September 18, 2025	13.68	13.6	13.6	13.7	13.49	962
September 17, 2025	13.27	13.73	13.73	13.73	13.25	49,301
September 16, 2025	13.1	13.36	13.36	13.43	13.1	3,295
September 15, 2025	13.82	13.2	13.05	13.82	12.77	17,611
September 12, 2025	13.88	13.84	13.68	14.09	13.81	6,647
September 11, 2025	14.1	13.86	13.86	14.1	13.85	10,338
September 10, 2025	13.78	13.98	13.98	14.03	13.76	1,754
September 09, 2025	14.03	13.92	13.92	14.06	13.86	5,766
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

Permian Resources Corporation (0HVD.L) LSE