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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

Permian Resources Corporation (0HVD.L) LSE