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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	122.25	126.29	126.29	126.5	122.25	2,118
February 19, 2026	128.25	124.45	123.74	128.25	123.86	289
February 18, 2026	129.18	127.25	127.25	131.39	126.18	364
February 17, 2026	129.37	129.94	129.94	133.4	128.79	567
February 13, 2026	130.26	131.77	131.77	132.87	129.3	493
February 12, 2026	132	131.84	131.84	133.3	130.67	773
February 11, 2026	128.96	130.42	130.42	130.68	128	353
February 10, 2026	127.31	128.99	128.99	129.99	126.67	269
February 09, 2026	125.01	127.16	127.16	127.16	125.01	519
February 06, 2026	124.65	125.98	125.98	126.5	124.08	990
February 05, 2026	125.23	124	124	127.21	123.65	1,028
February 04, 2026	116.46	124.18	124.18	125.95	116.46	1,525
February 03, 2026	116.3	118.87	118.87	121.38	115	406
February 02, 2026	113.45	117.58	117.55	117.84	113.45	470
January 30, 2026	116.51	115.75	115.75	117.75	114.53	368
January 29, 2026	113.56	115.63	115.63	116.39	113.56	343
January 28, 2026	109.84	113.72	113.72	116.11	109.84	1,172
January 27, 2026	112.05	111.87	111.87	112.42	111.22	6,017
January 26, 2026	112.35	112.3	112.3	113.9	111.31	692
January 23, 2026	113.19	111.43	111.43	113.2	111.43	17
January 22, 2026	113	114.12	114.12	114.42	113	266
January 21, 2026	107.91	111.16	111.16	111.42	107.91	52
January 20, 2026	108.85	109.19	109.19	109.19	108.85	210
January 16, 2026	109.06	109.75	109.75	109.75	109.06	28
January 15, 2026	109.37	109.9	110.07	110.07	109.17	23
January 14, 2026	106.5	108.84	108.59	109.28	106.5	301
January 13, 2026	108.45	106.88	106.88	108.45	106.88	35
January 12, 2026	107.8	108.32	108.32	108.87	107.8	71
January 09, 2026	106.96	106.65	106.65	106.96	105.77	20
January 08, 2026	102.95	106.47	106.47	106.69	102.85	3,231
January 07, 2026	105.07	103.91	103.91	105.07	103.73	248
January 06, 2026	104.84	105.73	105.73	105.73	104.64	59
January 05, 2026	103.32	105.79	105.79	106	103.32	192
January 02, 2026	102.33	103.52	103.52	104.17	102.33	206
December 31, 2025	104	103.17	103.21	104	103.13	8
December 30, 2025	104	103.77	103.74	104	103.65	229
December 29, 2025	104.39	103.91	103.91	104.39	103.91	65
December 24, 2025	103.26	103.64	103.64	103.64	103.26	15
December 23, 2025	103.88	102.85	102.85	103.88	102.83	321
December 22, 2025	102.83	103.57	103.57	103.57	102.67	127
December 19, 2025	103.18	102.72	102.72	103.18	102.72	725
December 18, 2025	104.7	104.35	104.35	104.97	104.11	854
December 17, 2025	103.43	104.08	104.08	104.08	103.43	20
December 16, 2025	104.26	103.95	103.95	104.5	103.8	90
December 15, 2025	104.01	102.84	102.84	104.05	102.74	476
December 12, 2025	103.21	103.21	103.21	103.21	103.21	27
December 11, 2025	100.71	102.27	102.27	102.44	100.71	372
December 10, 2025	99.7	98.39	98.39	99.7	98.39	287
December 09, 2025	100.43	100.02	100.02	100.48	100.02	38
December 08, 2025	100.55	100.94	100.94	101.2	100.55	71
December 05, 2025	101.93	101.52	101.52	102.04	101.52	28
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

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