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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	14.9	14.65	14.65	15.03	14.65	5,400
February 19, 2026	14.64	14.63	14.63	14.75	14.51	197
February 18, 2026	14.62	14.69	14.69	14.69	14.33	395
February 17, 2026	14.82	14.5	14.5	14.87	14.44	498
February 13, 2026	14.54	14.46	14.46	14.66	14.41	334
February 12, 2026	14.67	14.38	14.24	14.67	14.24	23
February 11, 2026	14.39	14.45	14.45	14.56	14.24	229
February 10, 2026	14.46	14.61	14.61	14.64	14.35	76
February 09, 2026	14.76	14.35	14.35	14.76	14.32	2,153
February 06, 2026	14.3	14.61	14.61	14.61	14.27	651
February 05, 2026	14.69	14.17	14.17	14.69	14.17	559
February 04, 2026	14.42	14.71	14.71	14.71	14.33	813
February 03, 2026	14.09	14.08	14.08	14.56	14.08	655
February 02, 2026	14.2	14.25	14.25	14.25	14.04	287
January 30, 2026	13.79	13.99	13.99	13.99	13.69	70
January 29, 2026	14.03	13.86	13.86	14.19	13.67	1,357
January 28, 2026	14.1	14.1	14.1	14.16	14	399
January 27, 2026	14.11	14.07	13.95	14.32	13.89	2,611
January 26, 2026	14.88	14.33	14.33	15.06	14.33	1,432
January 23, 2026	15.09	14.89	14.89	15.09	14.89	116
January 22, 2026	14.79	14.86	14.86	14.96	14.28	1,321
January 21, 2026	15.04	14.92	15.2	15.2	14.91	176
January 20, 2026	14.81	15.08	15.08	15.08	14.55	507
January 16, 2026	15.18	14.98	15.04	15.18	14.98	42
January 15, 2026	14.72	15.1	15.1	15.19	14.61	5,284
January 14, 2026	15.07	14.86	14.86	15.23	14.86	869
January 13, 2026	15.03	15.06	15.06	15.06	14.8	419
January 12, 2026	15.17	15.13	15.13	15.17	14.89	2,154
January 09, 2026	14.8	14.79	14.75	14.98	14.72	1,821
January 08, 2026	14.49	14.97	14.97	14.97	14.49	2,434
January 07, 2026	14.83	14.57	14.57	14.83	14.46	1,067
January 06, 2026	14.23	14.74	14.74	14.74	14.23	1,234
January 05, 2026	14.08	14.5	14.5	14.5	13.98	2,209
January 02, 2026	14	13.95	13.95	14.07	13.8	192
December 31, 2025	13.91	13.99	13.99	14.06	13.89	502
December 30, 2025	13.85	13.96	14	14.02	13.85	1,228
December 29, 2025	13.81	13.85	13.85	13.89	13.64	4,778
December 24, 2025	13.32	13.72	13.64	13.8	13.32	817
December 23, 2025	13.5	13.5	13.5	13.51	13.31	550
December 22, 2025	13.25	13.45	13.45	13.72	13.21	2,578
December 19, 2025	13.13	13.29	13.29	13.29	13.05	497
December 18, 2025	13.3	13.02	13.02	13.3	13	1,137
December 17, 2025	13	13.14	13.14	13.2	13	16,400
December 16, 2025	12.9	12.87	12.87	12.91	12.82	477
December 15, 2025	13.2	12.86	12.86	13.27	12.86	5,263
December 12, 2025	13.39	13.37	13.39	13.57	13.37	387
December 11, 2025	13.59	13.36	13.36	13.59	13.36	533
December 10, 2025	13.37	13.28	13.28	13.37	13.18	130
December 09, 2025	13.01	13.21	13.21	13.25	12.93	4,287
December 08, 2025	13.29	13.19	13.19	13.37	13.18	3,629
December 05, 2025	13.45	13.49	13.49	13.53	13.42	862
December 04, 2025	14	13.54	13.54	14	13.39	5,405
December 03, 2025	13.62	14.1	14.1	14.1	13.62	3,053
December 02, 2025	13.79	13.64	13.64	13.86	13.63	1,452
December 01, 2025	13.53	14	14	14.02	13.31	3,415
November 28, 2025	13.3	13.42	13.42	13.45	13.26	2,103
November 26, 2025	13.19	13.4	13.4	13.42	13.17	1,481
November 25, 2025	12.8	13.11	13.11	13.21	12.8	2,943
November 24, 2025	12.5	12.67	12.67	12.72	12.44	646
November 21, 2025	12.19	12.22	12.22	12.73	12.19	2,909

Perrigo Company plc (0Y5E.L) LSE