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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 16, 2025	21.4	21.34	21.34	21.66	21.33	439
October 15, 2025	21.67	21.32	21.32	21.88	21.32	1,916
October 14, 2025	21.12	21.39	21.39	21.47	21.12	69
October 13, 2025	21.31	21.4	21.4	21.45	21.31	38
October 10, 2025	21.61	20.9	20.9	21.61	20.77	472
October 09, 2025	21.7	21.76	21.76	21.82	21.59	66
October 08, 2025	21.63	21.6	21.6	21.95	21.6	314
October 07, 2025	22.03	22.16	22.16	22.32	22	438
October 06, 2025	22.41	22.26	22.26	22.51	22.06	501
October 03, 2025	22.28	22.61	22.61	22.61	22.28	209
October 02, 2025	22.42	22.48	22.48	22.51	22.42	1,580
October 01, 2025	22.2	22.47	22.47	22.49	22.2	1,591
September 30, 2025	21.69	21.83	21.83	21.83	21.64	334
September 29, 2025	21.37	21.7	21.7	21.7	21.24	1,120
September 26, 2025	20.89	21.19	21.19	21.19	20.89	141
September 25, 2025	21.41	21.07	21.07	21.47	21.07	82
September 24, 2025	21.07	21.48	21.48	21.48	21.07	486
September 23, 2025	20.83	21.08	21.08	21.13	20.83	131
September 22, 2025	21.22	20.79	20.79	21.24	20.54	538
September 19, 2025	21.47	21.27	21.27	21.48	21.27	337
September 18, 2025	21.42	21.45	21.45	21.45	21	417
September 17, 2025	21.55	21.31	21.31	21.55	21.2	2,393
September 16, 2025	21.73	21.44	21.44	21.88	21.43	254
September 15, 2025	22.24	22	22	22.38	21.84	531
September 12, 2025	22.54	22.33	22.33	22.54	22.33	25
September 11, 2025	22.23	22.31	22.31	22.39	22.23	295
September 10, 2025	22.37	22.24	22.24	22.4	22.23	54
September 09, 2025	22.53	22.21	22.21	22.53	22.21	148
September 08, 2025	22.38	22.26	22.26	22.64	22.26	45
September 05, 2025	23.2	22.75	22.75	23.57	22.75	23
September 04, 2025	23.49	23.28	23.31	23.49	23.23	94
September 03, 2025	23.55	23.4	23.4	23.55	23.39	87
September 02, 2025	23.77	23.71	23.71	23.83	23.64	1,582
August 29, 2025	23.63	23.57	23.57	23.69	23.46	66
August 28, 2025	23.98	23.63	23.34	24.13	23.61	520
August 27, 2025	23.89	23.74	23.45	24.02	23.73	463
August 26, 2025	23.89	23.82	23.8	23.98	23.76	340
August 22, 2025	24.14	24.01	24.01	24.21	23.61	2,620
August 21, 2025	23.66	23.87	23.87	24.01	23.33	23
August 20, 2025	24.11	23.68	23.68	24.11	23.58	4,767
August 19, 2025	23.23	23.44	23.44	23.84	23.06	3,756
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

Perrigo Company plc (0Y5E.L) LSE