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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 20, 2025	12.9	12.38	12.38	12.9	12.36	5,941
November 19, 2025	13.39	12.76	12.76	13.42	12.76	7,728
November 18, 2025	13.41	13.48	13.48	13.5	13.27	1,179
November 17, 2025	13.97	13.65	13.65	13.97	13.57	1,350
November 14, 2025	13.98	13.78	13.78	13.98	13.52	8,673
November 13, 2025	14.08	14.14	14.14	14.28	14.06	3,458
November 12, 2025	14.29	14.29	14.29	14.48	14.13	752
November 11, 2025	14.31	14.38	14.38	14.4	14.25	1,312
November 10, 2025	14.4	14.17	14.17	14.44	14.12	203
November 07, 2025	14.88	14.39	14.39	14.88	14.22	2,584
November 06, 2025	15.21	14.87	14.87	15.21	14.52	9,283
November 05, 2025	18	15.63	15.63	18	15.52	7,154
November 04, 2025	20.4	20.55	20.55	20.55	20.4	127
November 03, 2025	20.38	20.36	20.36	20.38	20.33	62
October 31, 2025	20.62	20.97	20.97	20.97	20.62	58
October 30, 2025	21.14	20.9	20.9	21.33	20.9	63
October 29, 2025	21.44	21.19	21.19	21.55	21.19	611
October 28, 2025	21.55	21.49	21.49	21.94	21.33	72
October 27, 2025	21.31	21.84	21.84	21.91	21.31	273
October 24, 2025	21.42	21.62	21.62	21.72	21.42	282
October 23, 2025	21.66	21.39	21.39	21.79	21.39	39
October 22, 2025	21.72	21.66	21.66	21.97	21.66	26
October 21, 2025	21.78	21.96	21.96	21.96	21.57	312
October 20, 2025	21.91	21.3	21.3	21.91	21.3	273
October 17, 2025	21.7	21.64	21.64	21.7	21.34	294

Perrigo Company plc (0Y5E.L) LSE