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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	101.17	100.75	100.75	101.17	100.56	21
December 03, 2025	100.52	101.12	101.12	101.61	100.41	1,195
December 02, 2025	100.19	99.12	99.12	100.53	99.12	307
December 01, 2025	100.14	101.01	101.01	101.71	99.31	306
November 28, 2025	99.96	100.62	100.62	100.75	99.32	618
November 26, 2025	99.36	100.34	100.02	100.47	99.36	270
November 25, 2025	97.64	99.87	99.87	99.9	97.64	547
November 24, 2025	97.8	97.48	97.48	97.8	97.48	71
November 21, 2025	95.48	99.92	99.92	100.62	95.48	460
November 20, 2025	95.52	95.52	95.52	95.52	95.52	114
November 19, 2025	93.92	94.48	94.48	94.48	93.92	135
November 18, 2025	95.07	93.92	93.92	95.13	93.92	170
November 17, 2025	96.74	96.48	96.48	96.74	96.48	19
November 14, 2025	97.39	97.05	97.05	98.07	96.91	62
November 13, 2025	97.68	97.97	97.97	97.97	97.68	39
November 12, 2025	97.59	97.69	97.69	97.69	97.33	100
November 11, 2025	96.41	95.77	95.77	96.89	95.49	134
November 10, 2025	95.77	95.46	95.46	96.3	94.57	10,991
November 07, 2025	95.87	95.77	95.77	96.13	95.62	53
November 06, 2025	96.01	96.19	96.19	96.42	95.65	32
November 05, 2025	94.51	95.68	95.68	95.78	94.51	146
November 04, 2025	94.96	94.4	94.4	94.96	93.78	68
November 03, 2025	99.53	94.77	94.77	99.53	94.77	270
October 31, 2025	98.43	97.65	97.65	99.95	96.46	131
October 30, 2025	97.95	97.96	97.96	100.81	97.95	117
October 29, 2025	102.8	99.91	99.91	105.31	99.71	46,283
October 28, 2025	105.87	105.4	105.4	106.79	105.4	2,245
October 27, 2025	103.28	104.38	104.38	105.04	103.28	10,913
October 24, 2025	104.21	103.35	103.35	104.21	103.35	10
October 23, 2025	102.83	102.81	102.81	102.83	101.96	37
October 22, 2025	103.83	102.93	102.93	103.83	102.93	15
October 21, 2025	102.5	104.61	104.61	104.61	101.96	17
October 20, 2025	101.66	102.33	102.33	102.45	101.66	165
October 17, 2025	98.25	100.55	100.55	101.5	98.25	33
October 16, 2025	101.75	100.67	100.67	101.75	100.47	127
October 15, 2025	100.73	99.09	99.09	101.04	99.09	53
October 14, 2025	98.47	101.06	101.06	101.06	98.47	65
October 13, 2025	100.37	98.83	98.83	100.37	98.41	1,374
October 10, 2025	101	99.97	99.97	101.39	99.97	92
October 09, 2025	101.91	100.35	100.35	102.52	100.23	85
October 08, 2025	104.11	101.58	101.58	104.11	101.4	77
October 07, 2025	103.75	102.08	102.08	103.99	102.03	6,055
October 06, 2025	104.71	104.39	104.39	105.4	104.01	460
October 03, 2025	104.06	105.15	105.15	105.15	104.03	74
October 02, 2025	104.9	104.63	104.63	104.9	104.48	24
October 01, 2025	107.45	104.06	104.06	107.45	104.06	272
September 30, 2025	104.34	105.06	105.06	105.06	104.34	42
September 29, 2025	104.5	103.98	103.98	104.52	103.65	151
September 26, 2025	104.15	104.49	104.49	104.76	104	141
September 25, 2025	105.5	105.48	105.48	105.5	104.31	81
September 24, 2025	105.27	105.51	105.51	106.41	105.27	446
September 23, 2025	109.08	107.34	107.34	109.08	107.34	277
September 22, 2025	109.21	109.48	109.48	109.48	108.35	17
September 19, 2025	109.47	108.64	108.64	109.47	108.46	10
September 18, 2025	108.99	108.99	108.99	108.99	108.99	184
September 17, 2025	108.68	109.62	109.62	109.85	108.68	13
September 16, 2025	108.57	109.23	109.23	109.23	108.57	11,600
September 15, 2025	111.14	109.27	109.27	111.14	109.27	469
September 12, 2025	111.05	110.63	110.79	111.59	110.63	9
September 11, 2025	107.01	109.78	109.78	109.93	107.01	119

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