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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

Perrigo Company plc (0Y5E.L) LSE