PPL Corporation - 0KEJ.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	36.67	36.56	36.54	36.67	36.52	120
November 06, 2025	36.88	36.91	36.91	36.92	36.88	12
November 05, 2025	36.87	36.06	36.06	36.99	36.06	1,177
November 04, 2025	36.42	36.31	36.31	36.42	36.29	188
November 03, 2025	36.1	36.32	36.32	36.32	35.88	150
October 31, 2025	36.46	36.59	36.59	36.69	36.42	407
October 30, 2025	36.55	36.92	36.92	37.23	36.55	347
October 29, 2025	36.71	36.42	36.42	36.9	36.42	1,259
October 28, 2025	37.26	36.93	36.93	37.26	36.93	132
October 27, 2025	37.22	37.37	37.37	37.38	37.14	21,565
October 24, 2025	37.4	37.53	37.53	37.61	37.36	1,294
October 23, 2025	37.69	37.67	37.67	37.91	37.6	275
October 22, 2025	37.64	37.88	37.88	37.88	37.64	9
October 21, 2025	37.96	37.57	37.57	37.96	37.52	566
October 20, 2025	37.68	37.68	37.68	37.83	37.59	168
October 17, 2025	37.16	37.24	37.24	37.28	36.87	300
October 16, 2025	38.01	37.79	37.79	38.01	37.79	2,936
October 15, 2025	37.97	37.89	37.89	38.14	37.83	2,957
October 14, 2025	37.31	37.84	37.84	37.91	37.31	13,503
October 13, 2025	37.37	37.4	37.4	37.4	37.05	87
October 10, 2025	37.39	37.23	37.23	37.39	37.23	237
October 09, 2025	37.42	37.08	37.08	37.45	37.08	238
October 08, 2025	37.47	37.25	37.25	37.47	37.25	72
October 07, 2025	37.49	37.72	37.72	37.73	37.42	1,050
October 06, 2025	36.94	36.98	36.98	37.14	36.68	287
October 03, 2025	36.21	36.68	36.68	36.78	36.21	1,191
October 02, 2025	36.4	36.54	36.54	36.55	36.39	2,044
October 01, 2025	37.05	36.77	36.77	37.1	36.72	786
September 30, 2025	37.2	37.03	37.03	37.27	37.03	1,118
September 29, 2025	36.8	36.89	36.89	36.89	36.51	115
September 26, 2025	36.34	36.56	36.56	36.67	36.24	1,195
September 25, 2025	36.59	36.23	36.23	36.61	36.23	430
September 24, 2025	36.06	36.44	36.44	36.44	36.06	670
September 23, 2025	35.6	36.03	36.03	36.03	35.6	348
September 22, 2025	35.7	35.64	35.64	35.71	35.63	60
September 19, 2025	35.48	35.51	35.51	35.58	35.42	81
September 18, 2025	35.21	35.72	35.72	35.73	35.21	496
September 17, 2025	35.55	35.69	35.69	35.85	35.55	21
September 16, 2025	35.94	35.68	35.68	35.94	35.64	70
September 15, 2025	36.13	36.13	36.13	36.14	36.02	1,602
September 12, 2025	35.96	36.1	36.1	36.21	35.88	126
September 11, 2025	35.53	35.97	35.97	35.97	35.53	961
September 10, 2025	35.32	35.7	35.7	35.7	35.3	232
September 09, 2025	35.7	35.92	35.65	35.92	35.54	1,074
September 08, 2025	35.95	35.76	35.49	35.95	35.75	848
September 05, 2025	36.62	35.96	35.96	36.71	35.96	709
September 04, 2025	36.51	36.34	36.34	36.55	36.29	1,256
September 03, 2025	36.2	36	36	36.36	36	118
September 02, 2025	36.28	36.27	36.27	36.41	36.23	121
August 29, 2025	36.68	36.6	36.6	36.69	36.53	947
August 28, 2025	36.42	36.48	36.48	36.64	36.35	1,600
August 27, 2025	36.55	36.58	36.58	36.85	36.51	640
August 26, 2025	36.45	36.44	36.44	36.61	36.27	3,970
August 22, 2025	36.79	36.7	36.83	36.96	36.7	188
August 21, 2025	36.96	36.82	36.82	36.97	36.8	2,865
August 20, 2025	36.8	37.18	37.18	37.32	36.8	2,870
August 19, 2025	36.35	36.63	36.63	36.63	36.24	1,055
August 18, 2025	36.6	36.55	36.55	36.62	36.3	1,298
August 15, 2025	36.67	36.61	36.61	37.11	36.52	131
August 14, 2025	37.22	37.28	37.28	37.31	37.09	104

PPL Corporation (0KEJ.L) LSE