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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	17.77	17.87	17.87	17.88	17.65	2,473
February 19, 2026	17.87	17.74	17.74	18.06	17.74	5,465
February 18, 2026	17.32	17.59	17.59	17.68	17.3	3,207
February 17, 2026	17.22	16.86	16.86	17.5	16.62	6,778
February 13, 2026	16.82	17.36	17.36	17.36	16.78	3,966
February 12, 2026	17.13	16.73	16.73	17.21	16.5	8,996
February 11, 2026	16.86	17.05	17.05	17.3	16.81	5,162
February 10, 2026	17.32	16.92	16.92	17.32	16.8	7,013
February 09, 2026	16.93	17.19	17.19	17.19	16.84	5,581
February 06, 2026	16.34	16.97	16.97	17	16.34	8,461
February 05, 2026	16.3	16.4	16.4	16.45	16.14	14,836
February 04, 2026	16.45	16.33	16.33	16.72	16.3	9,317
February 03, 2026	15.59	16	16	16.06	15.59	3,965
February 02, 2026	15.51	15.84	15.84	15.86	15.36	10,829
January 30, 2026	15.99	15.96	15.96	16.15	15.79	7,196
January 29, 2026	15.7	16.04	16.04	16.15	15.55	19,637
January 28, 2026	15.52	15.39	15.39	15.52	15.24	9,889
January 27, 2026	14.87	15.15	15.15	15.15	14.83	59,479
January 26, 2026	14.99	14.63	14.63	15	14.61	8,718
January 23, 2026	14.86	14.75	14.75	14.96	14.75	2,018
January 22, 2026	14.27	14.58	14.58	14.58	14.27	341
January 21, 2026	14.58	14.68	14.68	14.96	14.57	4,946
January 20, 2026	14.5	14.39	14.39	14.66	14.39	8,286
January 16, 2026	14.31	14.39	14.39	14.4	14.19	1,767
January 15, 2026	14.42	14.5	14.5	14.51	14.16	2,371
January 14, 2026	14.31	14.84	14.84	14.9	14.3	15,989
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

Permian Resources Corporation (0HVD.L) LSE