PPG Industries, Inc. - 0KEI.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	112.05	111.39	111.39	112.49	111.38	63
August 15, 2025	111.51	111.74	111.74	111.89	111.51	18
August 14, 2025	111.69	110.94	110.94	111.69	110.94	9
August 13, 2025	109.37	110.44	110.44	110.44	109.37	21
August 12, 2025	107.33	109.3	109.3	109.46	106.04	330
August 11, 2025	108.1	106.88	106.88	108.1	106.25	93
August 08, 2025	106.73	106.23	105.52	106.73	105.93	23
August 07, 2025	106.92	106.61	105.89	107.58	106.29	580
August 06, 2025	106.49	105.63	104.92	106.92	104.69	194
August 05, 2025	106.85	106.69	105.97	106.85	105.54	611
August 04, 2025	105.06	105.12	104.41	105.33	104.69	33
August 01, 2025	105.5	103.99	103.29	105.5	103.02	202
July 31, 2025	105.39	106.03	105.32	106.78	105.39	114
July 30, 2025	109.38	107.8	107.08	110.07	105.93	534
July 29, 2025	113.98	112.5	111.74	113.98	111.3	40
July 28, 2025	116.34	114.33	113.57	116.34	114.33	104
July 25, 2025	115.59	115.63	115.63	115.72	115.25	113
July 24, 2025	116.05	115.48	115.48	116.76	115.48	35
July 23, 2025	116.09	116.66	116.66	116.66	115.09	214
July 22, 2025	113.07	114.09	114.09	114.54	113.07	53
July 21, 2025	115.64	115.43	115.43	115.74	115.02	2
July 18, 2025	114.62	113.93	113.93	114.75	113.93	44
July 17, 2025	115.76	115.07	115.07	115.76	115.07	45
July 16, 2025	114.02	114.16	114.16	114.16	113.82	135
July 15, 2025	116.88	114.89	114.89	116.88	114.89	228
July 14, 2025	117.43	115.36	115.36	117.43	115.36	15
July 11, 2025	117.53	116.93	116.93	117.53	116.75	34
July 10, 2025	119.28	120.64	120.64	120.64	118.34	18
July 09, 2025	118.09	117.81	117.81	118.52	117.81	53
July 08, 2025	115.88	116.61	116.61	116.61	115.86	37
July 07, 2025	117.78	116.13	116.13	118.17	116.13	261
July 03, 2025	118.58	118.26	118.26	118.76	118.09	1,231
July 02, 2025	117.06	118.19	118.19	118.55	116.39	64
July 01, 2025	113.56	117.02	117.02	117.02	113.3	784
June 30, 2025	113.71	113.47	113.47	114.03	113.36	127
June 27, 2025	114	114.48	114.48	115.16	114	671
June 26, 2025	114.44	114.29	114.29	114.54	114.28	1,200
June 25, 2025	113.41	112.66	112.66	113.52	112.66	1,423
June 24, 2025	114.38	113.6	113.6	114.46	113.5	32
June 23, 2025	108	110.69	110.69	110.69	108	17
June 20, 2025	108.8	108.6	108.6	108.99	108.46	32
June 18, 2025	107.48	108.16	108.16	108.24	107.37	1,750
June 17, 2025	108.02	108.21	108.21	108.74	108.02	300
June 16, 2025	108.3	108.28	108.28	108.9	107.89	1,024
June 13, 2025	111	107.9	107.9	111	107.58	43
June 12, 2025	112.43	112.35	112.35	112.49	111.93	164
June 11, 2025	116	114.35	114.35	116	114.35	128
June 10, 2025	115.35	115.12	115.12	115.35	115.12	10
June 09, 2025	113.7	114.21	114.21	114.21	113.34	37
June 06, 2025	112.42	112.74	112.74	113.07	112.39	375
June 05, 2025	112.36	112.1	112.1	112.49	111.38	20
June 04, 2025	111.34	112	112	112.07	111.34	339
June 03, 2025	110.34	111.33	111.33	111.33	109.38	46
June 02, 2025	110.78	109.62	109.62	110.78	109.3	567
May 30, 2025	110.89	109.6	109.6	110.89	109.6	143
May 29, 2025	111.66	110.46	110.46	113.02	110.46	154
May 28, 2025	111.94	111.89	111.89	111.94	111.68	201
May 27, 2025	111.47	111.88	111.88	112	111.03	124
May 23, 2025	110.32	109.84	109.84	110.32	109.31	324
May 22, 2025	111.16	110.46	110.46	111.16	110.46	270

PPG Industries, Inc. (0KEI.L) LSE