The PNC Financial Services Group, Inc. - 0KEF.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	233.06	231.7	231.7	233.06	228.74	1,183
February 19, 2026	231.53	230.19	230.19	233.05	227.53	230
February 18, 2026	231.86	233.6	233.6	235.06	231.86	1,163
February 17, 2026	226.06	231.28	231.28	232.67	225.51	5,395
February 13, 2026	229.8	230.01	230.01	231.41	226.53	3,811
February 12, 2026	236.7	229.23	229.23	236.7	228.6	482
February 11, 2026	242.44	236.05	236.05	243.3	236.03	158
February 10, 2026	244	238.92	238.92	244	238.92	103
February 09, 2026	244	241.92	241.92	244	240.93	104
February 06, 2026	242.08	243.46	243.46	244	240.32	2,642
February 05, 2026	239.62	237.67	237.43	242.4	231.36	46
February 04, 2026	235.43	239.18	239.18	239.86	233.24	8,545
February 03, 2026	228	232.29	232.32	232.73	226.4	928
February 02, 2026	225.53	227.51	227.51	227.51	221.85	203
January 30, 2026	224.9	223.29	223.29	224.9	222.94	156
January 29, 2026	223.6	222.83	222.83	224	221.39	589
January 28, 2026	222.81	220.65	220.65	224.66	220.65	299
January 27, 2026	222.24	223.84	223.84	223.84	219.2	2,129
January 26, 2026	220.73	219.75	219.75	220.73	218.55	121
January 23, 2026	219.78	219.47	217.81	224.22	217.67	442
January 22, 2026	225.78	224.64	224.64	226.63	224.63	8,708
January 21, 2026	218.76	224.89	224.89	226	218.76	487
January 20, 2026	220.19	223.79	220.9	224.36	217.17	199
January 16, 2026	222	224.15	224.35	227.06	215.2	1,622
January 15, 2026	213.75	215.45	215.45	215.76	212.56	426
January 14, 2026	212.3	211.1	211.1	214.35	209.57	141
January 13, 2026	215.32	214.44	215.05	217.44	213.75	81
January 12, 2026	215.57	214.65	214.65	216.88	214.35	293
January 09, 2026	219.43	219.88	219.88	220	217.57	791
January 08, 2026	218.34	219.38	219.38	220.45	215.96	1,603
January 07, 2026	220.84	216.55	216.55	220.85	215.1	224
January 06, 2026	217.52	219.08	219.08	219.63	214.86	275
January 05, 2026	210.01	216.84	216.84	219.33	210.01	799
January 02, 2026	208.14	211.28	211.28	212.17	208.14	116
December 31, 2025	211.17	210.18	209.63	212.68	209.37	26
December 30, 2025	213.65	211.08	211.08	213.65	211.01	57
December 29, 2025	214.72	212.83	212.68	215.38	212.18	507
December 24, 2025	213.67	213.63	214.52	214.54	209.84	242
December 23, 2025	213	212.71	213.21	213.36	209.55	30
December 22, 2025	211.67	212.27	212.27	213.25	211.59	647
December 19, 2025	211.22	211.14	211.14	211.22	211.03	44
December 18, 2025	211.65	210.65	210.65	212.51	208.74	151
December 17, 2025	211.85	211.55	210.82	212.64	208.1	37
December 16, 2025	211.26	209.97	209.97	211.26	209.97	67
December 15, 2025	213.32	211.41	211.41	213.32	211.31	2,921
December 12, 2025	212.55	211.89	212.26	214.14	210.56	50
December 11, 2025	206.57	210.16	210.16	210.16	205.94	370
December 10, 2025	201.54	205.07	205.07	205.07	201.54	150
December 09, 2025	198.95	200.75	200.75	202.15	198.48	381
December 08, 2025	199.64	196.69	196.69	199.64	196.69	109
December 05, 2025	196.49	198.67	198.67	198.67	196.49	17
December 04, 2025	197.69	198.79	198.85	199.25	196.02	153
December 03, 2025	191.48	196.82	196.82	197.06	191.48	61
December 02, 2025	192.67	192.62	192.62	192.7	191.18	270
December 01, 2025	190.28	193.37	193.37	193.83	190.28	185
November 28, 2025	191.92	191.4	191.4	192.45	191.12	597
November 26, 2025	194.51	192.94	192.94	194.51	191.27	402
November 25, 2025	189.83	193.27	193.27	193.56	189.83	533
November 24, 2025	187.92	187.67	187.67	187.92	186.06	258
November 21, 2025	184.5	185.49	188.28	189	181.71	207

The PNC Financial Services Group, Inc. (0KEF.L) LSE