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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 10, 2025	109.13	108.89	108.89	109.13	108.44	152
September 09, 2025	111.04	109.19	109.19	111.04	108.93	19
September 08, 2025	109.59	110.31	110.31	110.31	108.53	61
September 05, 2025	110.99	110.81	109.88	110.99	109.88	59
September 04, 2025	109.38	109.56	109.56	109.56	108.71	160
September 03, 2025	109.42	108.87	108.87	109.59	108.79	40
September 02, 2025	109	110.47	110.47	110.47	109	59
August 29, 2025	112.02	111.1	111.1	112.02	111.1	92
August 28, 2025	112.11	111.05	111.05	112.11	111.05	135
August 27, 2025	112.44	112.37	112.37	113.13	111.97	11,722
August 26, 2025	112.63	112.83	112.83	112.83	112.26	30
August 22, 2025	111.75	114.42	114.42	114.42	111.75	5
August 21, 2025	111.39	111.36	111.36	111.39	111.17	131
August 20, 2025	110.83	112.05	112.05	112.65	110.83	50
August 19, 2025	111.25	113.17	113.17	113.65	111.25	81
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

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