Perrigo Company plc - 0Y5E.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	22.91	22.85	22.91	22.91	22.71	737
August 15, 2025	23.42	22.87	22.87	23.42	22.84	24
August 14, 2025	23.44	23.07	22.89	23.61	22.88	857
August 13, 2025	23.14	23.25	23.25	23.25	23.05	224
August 12, 2025	22	22.54	22.54	22.54	22	125
August 11, 2025	22.65	22.52	22.52	22.81	21.8	250
August 08, 2025	22.83	22.97	22.97	23.05	22.42	4,601
August 07, 2025	23.7	23.04	23.04	23.76	22.7	694
August 06, 2025	24.22	22.99	22.99	24.22	21.46	6,246
August 05, 2025	26.84	26.7	26.7	27.02	26.57	151
August 04, 2025	26.75	26.59	26.59	26.75	26.41	376
August 01, 2025	26.55	26.4	26.4	26.56	26.26	152
July 31, 2025	26.98	26.86	26.86	27.26	26.86	1,331
July 30, 2025	28.02	28.04	28.04	28.39	27.9	162
July 29, 2025	27.74	27.97	27.97	28.14	27.74	1,045
July 28, 2025	28.1	28.04	28.04	28.51	27.95	807
July 25, 2025	28.3	28.19	28.19	28.3	27.94	24
July 24, 2025	28.52	28.19	28.19	28.52	28.03	37
July 23, 2025	27.72	27.91	27.91	28.07	27.72	144
July 22, 2025	27.23	27.4	27.4	27.4	26.85	22
July 21, 2025	26.99	27.2	27.2	27.2	26.88	25
July 18, 2025	27.17	27.15	27.15	27.37	27.1	321
July 17, 2025	26.93	26.91	26.91	27.14	26.87	34
July 16, 2025	27.41	27.03	27.03	27.41	26.85	12
July 15, 2025	27.68	27.67	27.67	27.75	27.54	14
July 14, 2025	27.63	27.77	27.77	27.79	27.2	436
July 11, 2025	27.25	27.22	27.22	27.25	26.93	16
July 10, 2025	27.32	27.32	27.32	27.32	27.06	2
July 09, 2025	27.31	27.24	27.24	27.5	27.14	43
July 08, 2025	26.65	27.16	27.16	27.16	26.65	65
July 07, 2025	27.12	27.23	27.23	27.23	27.01	30
July 03, 2025	27.32	27.35	27.35	27.43	27.21	359
July 02, 2025	27.43	27.53	27.53	27.58	27.43	1,008
July 01, 2025	26.14	27.83	27.83	27.83	26.14	550
June 30, 2025	26.53	26.57	26.57	26.62	26.45	1,507
June 27, 2025	26.67	26.57	26.57	26.91	26.57	195
June 26, 2025	26.87	26.57	26.57	26.87	26.44	172
June 25, 2025	26.57	26.77	26.77	26.77	26.49	42
June 24, 2025	26.86	26.75	26.75	26.86	26.44	144
June 23, 2025	26.25	26.11	26.11	26.25	26.11	8
June 20, 2025	26.32	26.42	26.42	26.54	26.32	216
June 18, 2025	26.12	26.38	26.38	26.45	26.12	14
June 17, 2025	26.7	26.48	26.48	26.7	26.38	60
June 16, 2025	26.87	27	27	27	26.65	31
June 13, 2025	27.07	27.03	27.03	27.08	26.77	188
June 12, 2025	27.41	27.23	27.23	27.41	27.12	925
June 11, 2025	27.53	27.41	27.41	27.82	27.37	73
June 10, 2025	26.39	26.86	26.86	26.86	26.09	42
June 09, 2025	26.4	26.16	26.16	26.4	26.11	84
June 06, 2025	26.24	26.04	26.04	26.24	25.98	72
June 05, 2025	26.17	26.1	26.1	26.29	25.98	1,289
June 04, 2025	26.37	26.38	26.38	26.47	26.22	11
June 03, 2025	26.49	26.54	26.54	26.54	26.4	35
June 02, 2025	26.52	26.7	26.7	26.7	26.52	16
May 30, 2025	26.81	26.7	26.7	26.81	26.62	970
May 29, 2025	27.16	26.79	26.5	27.16	26.76	152
May 28, 2025	27.3	27.23	26.94	27.3	26.85	25
May 27, 2025	26.96	26.93	26.64	26.96	26.87	83
May 23, 2025	26.2	26.44	26.44	26.44	26.2	11
May 22, 2025	26.66	26.5	26.5	26.66	26.45	254

Perrigo Company plc (0Y5E.L) LSE