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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

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