The Interpublic Group of Companies, Inc. - 0JCK.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	25.03	25.24	25.24	25.24	25.03	183
November 06, 2025	25.53	25.53	25.53	25.54	25.53	1
November 05, 2025	25.43	25.15	25.15	25.43	25.15	265
November 04, 2025	25.14	25.34	25.34	25.34	25.02	1,524
November 03, 2025	25.48	25.26	25.26	25.48	24.83	805
October 31, 2025	25.61	25.6	25.6	25.7	25.42	153
October 30, 2025	25.85	25.81	25.81	26.11	25.75	243
October 29, 2025	26.08	25.82	25.82	26.08	25.82	3,164
October 28, 2025	26.97	26.4	26.4	27.15	26.4	2,079
October 27, 2025	27.23	27.09	27.09	27.24	27	187
October 24, 2025	27.67	27.09	27.09	27.67	27.06	107
October 23, 2025	27.77	27.81	27.81	27.95	27.77	178
October 22, 2025	26.79	27.97	27.97	28.06	26.71	3,546
October 21, 2025	26.7	27.11	27.11	27.11	26.7	2,040
October 20, 2025	26.62	26.7	26.7	26.7	26.6	471
October 17, 2025	26.43	26.22	26.22	26.43	26.22	69
October 16, 2025	27.05	26.3	26.3	27.1	26.3	4,420
October 15, 2025	27.15	26.91	26.91	27.15	26.91	106
October 14, 2025	25.78	25.85	25.85	25.85	25.78	995
October 13, 2025	26.17	26.21	26.21	26.34	26.15	636
October 10, 2025	26.76	26.13	26.13	26.76	26.13	1,344
October 09, 2025	27.11	26.69	26.69	27.11	26.69	1,802
October 08, 2025	27.18	27.56	27.56	27.56	27.18	297
October 07, 2025	26.82	27.18	27.18	27.25	26.82	257
October 06, 2025	26.7	27.13	27.13	27.13	26.7	1,579
October 03, 2025	26.2	26.71	26.71	26.72	26.2	505
October 02, 2025	26.33	25.96	25.96	26.39	25.95	401
October 01, 2025	27.96	26.93	26.93	27.96	26.52	420
September 30, 2025	27.18	28.21	28.21	28.37	27.18	1,488
September 29, 2025	26.42	26.82	26.82	26.82	26.28	1,836
September 26, 2025	26	26.28	26.28	26.28	26	164
September 25, 2025	25.9	25.9	25.9	25.9	25.9	10
September 24, 2025	26.31	26.27	26.27	26.31	26.27	3,626
September 23, 2025	26.3	26.34	26.34	26.4	26.25	310
September 22, 2025	25.58	25.61	25.61	25.61	25.57	27,239
September 19, 2025	25.75	25.57	25.57	25.75	25.52	530
September 18, 2025	26.12	26.12	26.12	26.17	26.12	281
September 17, 2025	26.48	26.76	26.76	26.76	26.48	489
September 16, 2025	26.36	26.31	26.31	26.53	26.26	735
September 15, 2025	26.56	26.29	26.29	26.56	26.29	40
September 12, 2025	26.61	26.57	26.57	26.64	26.5	24,379
September 11, 2025	26.2	26.28	26.28	26.28	25.98	119
September 10, 2025	26.06	25.86	25.86	26.06	25.86	229
September 09, 2025	26.87	26.69	26.69	26.94	26.68	121
September 08, 2025	27.12	26.88	26.88	27.12	26.88	234
September 05, 2025	26.85	26.97	26.97	27.22	26.85	753
September 04, 2025	26.38	26.63	26.63	26.63	26.38	18
September 03, 2025	26.2	26.4	26.4	26.4	26.2	460
September 02, 2025	26.42	26.73	26.73	26.75	26.27	391
August 29, 2025	26.71	26.81	26.48	26.87	26.71	1,009
August 28, 2025	27.02	26.57	26.24	27.02	26.48	1,385
August 27, 2025	26.78	26.78	26.45	26.79	26.43	232
August 26, 2025	27.16	26.89	26.56	27.21	26.89	314
August 22, 2025	26.93	27.34	27.34	27.34	26.82	121
August 21, 2025	26.43	26.6	26.6	26.64	26.43	668
August 20, 2025	26.69	26.58	26.58	26.83	26.49	2,439
August 19, 2025	26.27	26.38	26.38	26.66	26.27	127
August 18, 2025	26.07	26.24	26.24	26.24	26.07	400
August 15, 2025	26.12	26.16	26.16	26.25	26.12	815
August 14, 2025	26.08	25.84	25.84	26.08	25.68	270

The Interpublic Group of Companies, Inc. (0JCK.L) LSE