Omnicom Group Inc. - 0KBK.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	70.82	70.5	70.5	71.16	70.5	889
December 03, 2025	72.51	70.89	70.89	72.99	70.89	557
December 02, 2025	72.48	72.23	72.23	72.48	71.06	477
December 01, 2025	71.61	73.04	73.04	73.18	71.61	667
November 28, 2025	71.87	71.85	71.85	72.55	71.06	1,049
November 26, 2025	73.48	71.87	71.87	73.48	71.46	445
November 25, 2025	75.31	73.48	73.48	75.31	72.86	2,895
November 24, 2025	75.07	75.31	75.31	75.31	73.79	320
November 21, 2025	72.91	72.91	72.91	72.91	72.91	2
November 20, 2025	72	71.43	71.5	72	71.43	7
November 19, 2025	72.55	72.15	72.15	72.55	72.11	44
November 18, 2025	72.82	72.37	72.37	72.82	72.19	3,047
November 17, 2025	72.67	72.88	72.88	72.88	72.53	25
November 14, 2025	72.8	72.8	72.8	72.8	72.8	3
November 13, 2025	73.9	73.46	73.46	74.16	73.46	128
November 12, 2025	74.49	73.81	73.81	74.49	73.62	208
November 11, 2025	72.97	73.28	73.28	73.28	72.97	61
November 10, 2025	74.08	72.1	72.1	74.27	71.21	618
November 07, 2025	72.67	73.56	73.56	73.75	72.67	26
November 06, 2025	73.75	73.23	73.23	74.39	73.05	69
November 05, 2025	73.61	73.45	73.45	74.25	73.18	322
November 04, 2025	73.33	73.27	73.27	73.33	72.87	7,208
November 03, 2025	73.58	73.85	73.85	74.36	72.67	208
October 31, 2025	74.59	74.73	74.73	75.1	74.07	1,265
October 30, 2025	75.05	75.32	75.32	76.34	74.74	597
October 29, 2025	75.96	75.44	75.44	75.96	75.4	141
October 28, 2025	79.2	77.15	77.15	79.2	77.15	131
October 27, 2025	79.5	79.22	79.22	79.5	78.91	276
October 24, 2025	81.08	79.17	79.17	81.08	78.7	651
October 23, 2025	81.51	81.22	81.22	81.51	80.83	656
October 22, 2025	76.22	81.87	81.87	82.31	76.22	1,616
October 21, 2025	78.45	79.57	79.57	79.57	77.94	619
October 20, 2025	77.86	78.02	78.02	78.15	77.63	142
October 17, 2025	77.88	77.29	77.49	78.07	77.19	118
October 16, 2025	80	77.81	77.81	80	77.44	486
October 15, 2025	78.63	79.24	79.24	79.61	78.63	74
October 14, 2025	75.72	76.69	76.69	76.69	75.72	10,773
October 13, 2025	76.71	77	77	77.2	76.55	86
October 10, 2025	78.08	76.71	76.71	78.64	76.39	273
October 09, 2025	79.22	78.17	78.17	79.22	78.17	323
October 08, 2025	80.5	80.5	80.5	80.5	80.5	7
October 07, 2025	79	79.16	79.16	79.88	78.96	93
October 06, 2025	78.97	79.48	79.48	79.48	78.49	119
October 03, 2025	76.67	77.84	77.84	78.18	76.6	1,679
October 02, 2025	77.99	76.67	76.67	77.99	75.85	229
October 01, 2025	81.22	78.33	78.33	81.75	77.7	7,126
September 30, 2025	80.55	82.31	82.31	82.86	79.54	1,641
September 29, 2025	77.07	78.08	78.08	78.08	77.07	29
September 26, 2025	75.96	76.74	76.74	76.74	75.78	7
September 25, 2025	77.03	75.73	75.73	77.03	75.49	337
September 24, 2025	76.59	77.03	77.03	77.03	76.59	207
September 23, 2025	76.5	77.11	77.11	77.33	75.76	136
September 22, 2025	74.73	74.93	74.93	74.93	74.73	32,763
September 19, 2025	76.04	74.26	74.26	76.04	74.26	136
September 18, 2025	76.7	76	76	76.7	75.97	10
September 17, 2025	77.39	78.18	78.18	78.18	77.39	18
September 16, 2025	76.52	77.22	77.22	77.54	76.52	404
September 15, 2025	77.24	77.01	77.01	77.47	77.01	270
September 12, 2025	77.2	75.77	75.77	77.73	75.77	57
September 11, 2025	76.1	77.03	77.03	77.03	75.87	213

Omnicom Group Inc. (0KBK.L) LSE