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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 15, 2025	12.41	12.27	12.27	12.44	12.25	5,031
October 14, 2025	12.26	12.55	12.55	12.61	12.25	2,135
October 13, 2025	12.59	12.48	12.48	12.65	12.23	8,162
October 10, 2025	12.61	12.37	12.37	12.72	12.37	3,384
October 09, 2025	13.09	12.7	12.7	13.22	12.7	2,176
October 08, 2025	12.65	12.91	12.91	12.91	12.63	13,008
October 07, 2025	12.55	12.55	12.55	12.57	12.32	3,366
October 06, 2025	12.78	12.62	12.62	12.78	12.49	15,060
October 03, 2025	12.51	12.53	12.53	12.58	12.38	2,214
October 02, 2025	12.84	12.42	12.42	12.84	12.42	5,707
October 01, 2025	12.83	12.77	12.77	12.9	12.58	2,410
September 30, 2025	12.98	12.72	12.72	13.01	12.6	7,573
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

Permian Resources Corporation (0HVD.L) LSE