Unlock stock picks and a broker-level newsfeed that powers Wall Street.

LSE - Delayed Quote USD

Omnicom Group Inc. (0KBK.L)

75.39
+0.63
+(0.84%)
At close: 6:59:33 PM GMT+1
Currency in USD
Download
Date Open High Low Close Adj Close Volume
May 1, 202577.0077.0075.3975.3975.399
Apr 30, 202575.8075.8074.5474.8274.824
Apr 29, 202575.4675.8874.8575.7775.7730
Apr 28, 202575.4675.8174.8775.1175.1190
Apr 25, 202575.2675.2674.4374.6974.69663
Apr 24, 202574.8275.8873.8775.8575.851,847
Apr 23, 202574.5775.2673.7873.7873.7889
Apr 22, 202572.8772.8772.4672.5372.5358
Apr 17, 202572.4072.9271.9472.9272.9266
Apr 16, 202574.7276.7671.6172.0172.011,359
Apr 15, 202579.0079.0076.8976.8976.89431
Apr 14, 202576.5977.4876.2676.8276.82368
Apr 11, 202573.6375.2873.6375.0675.06560
Apr 10, 202576.6876.6872.4572.5972.59234
Apr 9, 202569.4475.6269.2975.6275.62211
Apr 8, 202573.8974.2371.8171.8171.81344
Apr 7, 202570.6072.1169.9671.9971.99637
Apr 4, 202573.8774.3173.2073.7673.7669
Apr 3, 202578.1078.6675.9076.2876.28391
Apr 2, 202579.2480.0079.0680.0080.00159
Apr 1, 202581.8082.4579.3080.3180.31535
Mar 31, 202581.8082.5081.7782.5082.50137
Mar 28, 202582.0882.0879.9379.9979.99164
Mar 27, 202580.9681.0280.6280.9480.9496
Mar 26, 202580.2081.3280.2080.9080.9088
Mar 25, 202579.8580.8979.8580.4380.4333
Mar 24, 202581.1481.1479.5479.7779.773,618
Mar 21, 202580.4581.2479.9481.0981.0984
Mar 20, 202580.9081.6280.9081.1881.184
Mar 19, 202582.2582.2781.5481.6281.6244
Mar 18, 202579.8781.0479.6080.9380.9351
Mar 17, 202580.8381.2379.7981.2381.236,260
Mar 14, 202579.8580.9979.8580.6580.65452
Mar 13, 202580.2781.0078.9779.8079.8070
Mar 12, 202580.7182.9179.5880.7680.76489
Mar 11, 2025 0.7 Dividend
Mar 11, 202584.9585.0082.3183.2883.28361
Mar 10, 202584.7788.5684.7785.3284.62394
Mar 7, 202583.1584.1182.0782.9782.2933
Mar 6, 202582.1282.9682.0082.0081.32908
Mar 5, 202581.4081.6580.9181.2680.59360
Mar 4, 202579.9581.4879.7381.4880.812,317
Mar 3, 202583.2983.2981.2181.2180.54388
Feb 28, 202582.0482.4281.6881.9881.3115
Feb 27, 202582.1182.4381.3182.0781.40546
Feb 26, 202583.6584.2883.3883.6582.96451
Feb 25, 202583.9684.5283.5184.5283.8325,391
Feb 24, 202582.7584.6982.6984.3083.6195,613
Feb 21, 202583.2283.8381.9481.9581.28273
Feb 20, 202583.1784.0882.8382.8382.15170
Feb 19, 202583.3284.5083.0584.1383.4479,482
Feb 18, 202582.5082.9081.7482.8882.203,424
Feb 14, 202582.3682.7881.9482.0081.33737
Feb 13, 202580.6381.5780.6381.2980.6257
Feb 12, 202581.8782.1080.3080.8080.14120
Feb 11, 202582.0482.5681.6382.2181.54156
Feb 10, 202583.0184.3382.1282.3881.70413
Feb 7, 202584.4484.8784.2584.4483.7525
Feb 6, 202585.2485.5084.3084.3083.6151,854
Feb 5, 202585.4487.4682.9983.6983.0091,037
Feb 4, 202587.5088.0987.3587.6886.96328
Feb 3, 202585.7988.1085.6287.7487.02485
Jan 31, 202586.3187.4586.3186.4685.75723
Jan 30, 202587.2287.2586.5587.0086.291,046
Jan 29, 202587.3487.8986.6187.5786.85316
Jan 28, 202588.2788.6687.1787.2386.51858
Jan 27, 202587.6489.0986.8488.1887.46521
Jan 24, 202586.4287.0186.1086.3185.60174
Jan 23, 202586.1586.4585.6886.2285.514,063
Jan 22, 202586.4986.6685.4585.6484.94805
Jan 21, 202586.1886.6585.4986.2585.54819
Jan 17, 202586.1886.3785.4685.4884.78310
Jan 16, 202585.6486.0285.2385.5284.82673
Jan 15, 202585.9886.0784.5485.0284.323,303
Jan 14, 202583.5885.1583.4485.1584.45303
Jan 13, 202581.8582.8081.7082.7982.11918
Jan 10, 202582.8983.6581.9682.2481.561,007
Jan 8, 202584.0084.0083.1983.6282.931,376
Jan 7, 202585.7385.7384.8084.9484.24465
Jan 6, 202585.7486.9885.5485.9485.24269
Jan 3, 202586.9287.1585.6886.0185.301,010
Jan 2, 202586.9386.9386.0586.3085.591,323
Dec 31, 202485.9486.6185.9486.3185.6088
Dec 30, 202485.7985.8084.5285.8085.10149
Dec 27, 202486.6087.4886.3986.4785.766
Dec 24, 202486.2086.5786.1186.4885.7772
Dec 23, 202488.3188.6586.7886.9986.2895
Dec 20, 2024 0.7 Dividend
Dec 20, 202487.8489.6586.6189.6588.91252
Dec 19, 202488.6889.0988.0288.4287.002,717
Dec 18, 202488.8890.2688.5990.1488.69329
Dec 17, 202490.5790.7488.6988.8087.371,159
Dec 16, 202490.3291.8589.8891.2289.751,152
Dec 13, 202490.0090.6589.0690.0588.60961
Dec 12, 202491.3192.1790.3890.3888.931,380
Dec 11, 202492.7192.9592.0992.4190.932,373
Dec 10, 202492.0694.3291.3993.8692.3514,783
Dec 9, 2024104.00104.0093.8694.1892.6712,927
Dec 6, 2024103.38103.95103.36103.68102.021,041
Dec 5, 2024103.62104.15103.50103.82102.15876
Dec 4, 2024103.42103.89103.02103.50101.84182
Dec 3, 2024105.25105.25103.81103.87102.20274
Dec 2, 2024104.82105.36104.11105.13103.44756
Nov 29, 2024104.71105.60104.71104.82103.141,754
Nov 27, 2024105.49105.60104.61104.73103.051,017
Nov 26, 2024104.15104.86104.02104.69103.01202
Nov 25, 2024102.84105.14102.65104.26102.591,574
Nov 22, 2024102.29102.53101.78102.39100.75798
Nov 21, 202499.70101.7698.51101.76100.13842
Nov 20, 202497.2898.1496.9198.1196.531,832
Nov 19, 202496.9497.8196.9497.8196.242,256
Nov 18, 202497.6699.1097.1998.8897.291,264
Nov 15, 2024103.17103.1796.9496.9495.381,317
Nov 14, 2024103.54104.75103.36104.50102.82371
Nov 13, 2024103.28103.83103.06103.24101.5848,954
Nov 12, 2024104.50105.13103.39103.71102.041,426
Nov 11, 2024105.82105.82104.37104.37102.69488
Nov 8, 2024104.38104.86104.38104.86103.17641
Nov 7, 2024104.67105.14104.67104.99103.302,427
Nov 6, 2024105.82107.00103.97104.25102.587,274
Nov 5, 2024102.42102.87101.78102.87101.22343
Nov 4, 2024101.66102.18101.13101.71100.081,242
Nov 1, 2024101.69101.93101.28101.4099.772,446
Oct 31, 2024102.22102.48100.96101.4299.79689
Oct 30, 2024101.36102.44101.36102.13100.49659
Oct 29, 2024102.80102.80101.70101.70100.071,213
Oct 28, 2024101.14102.06100.29102.06100.42124
Oct 25, 2024101.14101.14100.00100.0098.39277
Oct 24, 2024100.85101.53100.01100.5598.94358
Oct 23, 2024100.51101.94100.51101.94100.3063,384
Oct 22, 2024103.56103.56100.46100.6198.99180
Oct 21, 2024104.01104.63103.35103.71102.04346
Oct 18, 2024105.34105.34103.76104.16102.49277
Oct 17, 2024106.75106.75104.96104.99103.311,632
Oct 16, 2024100.72105.88100.53105.60103.9061,827
Oct 15, 2024104.08105.24104.05104.65102.971,213
Oct 14, 2024102.62103.38102.56103.21101.5654
Oct 11, 2024101.67103.04101.67102.60100.95399
Oct 10, 2024102.13102.38101.52101.5299.89613
Oct 9, 2024102.00102.93101.94102.93101.27238
Oct 8, 2024101.04101.62100.83101.3999.76580
Oct 7, 2024101.43101.55100.68100.7199.0964
Oct 4, 2024102.02102.06101.27101.92100.28344
Oct 3, 2024101.28101.93100.70100.7099.08485
Oct 2, 2024102.27102.42102.03102.04100.40169
Oct 1, 2024103.14103.64101.39102.41100.77887
Sep 30, 2024102.77103.33102.77102.99101.33635
Sep 27, 2024103.59104.16103.44103.65101.99422
Sep 26, 2024101.51102.08101.42102.04100.40302
Sep 25, 2024101.73101.73100.92101.0799.45932
Sep 24, 2024101.81101.89101.17101.70100.07834
Sep 23, 2024102.78103.01102.18102.19100.55689
Sep 20, 2024 0.7 Dividend
Sep 20, 2024102.16103.00101.95102.06100.43119
Sep 19, 2024104.44104.74104.09104.09101.73480
Sep 18, 2024102.31103.11102.31103.11100.77522
Sep 17, 2024102.41102.46101.18101.4399.13589
Sep 16, 2024100.69101.83100.69101.8399.52127
Sep 13, 202499.32100.1299.3299.8797.61201
Sep 12, 202497.5997.8197.3997.8195.59251
Sep 11, 202498.5599.1497.4197.8495.62979
Sep 10, 202499.0599.8999.0599.6097.34167
Sep 9, 202499.0199.4098.0798.9396.69856
Sep 6, 2024100.30101.2299.7399.7397.47359
Sep 5, 202499.6499.8098.3799.6397.371,107
Sep 4, 2024100.02101.9999.1499.4897.22608
Sep 3, 2024100.03100.0899.0099.5897.321,271
Aug 30, 202498.5499.5198.5499.5197.25181
Aug 29, 202497.8599.3597.8599.0796.82725
Aug 28, 202498.3599.4698.3598.9696.72570
Aug 27, 202498.5499.6298.5499.2496.9938
Aug 23, 202497.5499.0097.5498.1695.93130
Aug 22, 202497.2297.4097.1397.4095.19393
Aug 21, 202496.1697.1196.1697.1194.91520
Aug 20, 202496.8796.8796.2896.3494.16467
Aug 19, 202496.8496.8796.5096.5094.3117
Aug 16, 202496.0696.6395.8996.5494.351,336
Aug 15, 202495.8696.0795.2295.9093.7389
Aug 14, 202494.9795.3994.5694.9092.75420
Aug 13, 202494.3795.0594.0494.5792.42483
Aug 12, 202493.1994.7293.1994.3292.18458
Aug 9, 202492.5793.4892.4793.4891.36142
Aug 8, 202490.6893.1890.6893.1891.072,101
Aug 7, 202492.5193.2491.8892.2790.18308
Aug 6, 202489.9692.7089.9492.6090.501,082
Aug 5, 202491.4591.4588.7590.6288.561,175
Aug 2, 202493.9693.9691.5591.5589.48339
Aug 1, 202498.4698.4693.8293.8291.69937
Jul 31, 202498.1798.4797.6498.1395.91450
Jul 30, 202496.0497.4495.2097.2195.00278
Jul 29, 202495.4395.9394.8295.9393.76752
Jul 26, 202493.9295.6093.6895.0792.91851
Jul 25, 202491.2794.6790.6494.1692.03684
Jul 24, 202491.7791.7790.8690.8688.8032
Jul 23, 202491.6092.2991.4092.2990.20103,452
Jul 22, 202491.0291.5189.8091.5189.44259
Jul 19, 202492.6092.6090.7190.7888.72669
Jul 18, 202492.1294.3892.1292.5890.491,676
Jul 17, 202490.9992.1588.7391.4089.331,640
Jul 16, 202494.2695.3294.1795.2493.08539
Jul 15, 202494.1794.1793.3093.6791.5517
Jul 12, 202492.7994.0692.7993.3891.26534
Jul 11, 202491.9592.8191.1892.3390.241,725
Jul 10, 202492.3192.3191.0791.2089.131,511
Jul 9, 202489.7590.5889.5090.5888.53573
Jul 8, 202489.3689.4288.8289.3587.3230
Jul 5, 202488.7689.1188.2588.5186.50380
Jul 3, 202489.9990.4689.2189.2187.19644
Jul 2, 202487.2788.6487.2788.6486.6337
Jul 1, 202490.0790.8689.3889.3887.3559
Jun 28, 202489.0089.8488.9588.9986.9715,300
Jun 27, 202488.8489.1788.3688.6486.63405
Jun 26, 202488.9989.0888.2389.0887.061,162
Jun 25, 202490.6690.6688.4988.4986.48368
Jun 24, 202491.2792.2690.5891.4289.3544
Jun 21, 202490.0790.0789.0489.8287.78681
Jun 20, 202490.9191.1189.9090.1188.0717,242
Jun 18, 202489.9491.0389.4291.0388.961,422
Jun 17, 202488.4389.9388.4389.9387.899
Jun 14, 202488.0788.5088.0788.5086.493
Jun 13, 202488.3588.8887.5488.8886.86836
Jun 12, 202490.3490.8788.6488.6486.632,260
Jun 11, 202489.1689.3888.9989.3887.36180
Jun 10, 2024 0.7 Dividend
Jun 10, 202489.5090.4689.3889.5087.472,744
Jun 7, 202489.3291.6589.3291.5088.74116
Jun 6, 202491.1591.3090.8991.3088.55107
Jun 5, 202490.7491.5590.5691.5588.79199
Jun 4, 202489.9691.3989.9691.3988.64581
Jun 3, 202493.0693.4890.1990.5387.80459
May 31, 202491.3991.3990.6391.3288.57166
May 30, 202492.0592.0590.8690.9188.17473
May 29, 202492.2992.2991.6491.6488.8813
May 28, 202495.3095.8194.1594.2891.44226
May 24, 202494.8694.8693.9994.4591.6063
May 23, 202495.2295.2294.3094.7091.84140
May 22, 202494.6494.9693.3794.8992.03107
May 21, 202495.3396.1195.0495.0492.18514
May 20, 202496.1097.0495.9596.4993.588
May 17, 202496.9996.9995.8596.2893.3742
May 16, 202497.2097.9096.6896.6893.77286
May 15, 202497.0897.4696.5997.4694.52501
May 14, 202497.7997.7996.2096.2493.33231
May 13, 202496.3496.7996.3496.5193.602,432
May 10, 202495.6996.3595.6996.3593.45174
May 9, 202495.4895.5694.8895.4092.52207
May 8, 202494.6595.0694.6294.7091.85219
May 7, 202496.3196.3193.9194.1891.34373
May 3, 202493.2694.5592.7692.7689.97205
May 2, 202493.6593.7193.0293.7190.883,692
May 1, 202492.7994.3592.7994.3591.5137