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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	38.35	37.45	37.45	38.5	35.1	2,018
February 19, 2026	37.25	37.08	37.08	37.25	36.52	353
February 18, 2026	37.9	37.06	37.06	37.9	37.06	257
February 17, 2026	37.82	37.94	37.94	37.98	37.2	260
February 13, 2026	36.55	37.78	37.78	37.79	36.55	2,958
February 12, 2026	36.2	36.82	36.82	36.93	36.1	2,560
February 11, 2026	36.14	36	36	36.25	35.94	843
February 10, 2026	35.92	36.25	36.25	36.26	35.91	827
February 09, 2026	35.78	35.49	35.49	36.34	35.42	2,239
February 06, 2026	35.99	36.03	36.03	36.21	35.54	299
February 05, 2026	35.42	35.68	35.68	35.68	35.27	2,826
February 04, 2026	35.9	35.63	35.56	35.9	35	173
February 03, 2026	36.25	36.25	36.38	36.42	35.31	120
February 02, 2026	36.49	35.85	35.85	36.49	35.85	652
January 30, 2026	36.2	36.06	36.06	36.38	35.94	774
January 29, 2026	36.98	36.23	36.23	37.04	36.23	254
January 28, 2026	36.95	36.94	36.94	36.98	36.74	1,576
January 27, 2026	36.23	36.66	36.66	36.85	36.23	334
January 26, 2026	36.06	36.43	36.43	36.66	36.06	2,296
January 23, 2026	37.18	35.96	35.96	37.18	35.96	277
January 22, 2026	37.16	36.73	36.73	37.25	36.64	243
January 21, 2026	36.58	36.81	36.81	37.07	36.58	1,166
January 20, 2026	36.63	36.96	36.96	36.96	36.26	489
January 16, 2026	35.83	36.62	36.62	36.71	35.54	9,558
January 15, 2026	35.6	35.61	35.61	35.71	35.55	443
January 14, 2026	35.31	35.33	35.33	35.41	35.31	29
January 13, 2026	34.71	34.81	34.81	34.81	34.7	1,956
January 12, 2026	34.96	34.67	34.67	34.96	34.47	180
January 09, 2026	34.88	34.89	34.89	35.02	34.88	151
January 08, 2026	34.34	34.92	34.92	34.92	34.34	2,053
January 07, 2026	34.84	34.4	34.4	34.84	34.4	3,288
January 06, 2026	34.62	34.87	34.87	35.08	34.62	609
January 05, 2026	35.21	34.94	34.94	35.24	34.62	609
January 02, 2026	35.01	34.89	35.19	35.66	34.83	1,477
December 31, 2025	35.6	35.17	35.17	35.6	35.17	30
December 30, 2025	35.1	35.27	35.27	35.27	35.1	46
December 29, 2025	35.13	35.29	35.21	35.29	35.11	460
December 24, 2025	34.85	34.87	34.87	34.91	34.7	5,283
December 23, 2025	34.96	34.68	34.68	34.96	34.67	1,238
December 22, 2025	34.58	34.21	34.21	34.58	34.09	3,031
December 19, 2025	34.67	34.7	34.7	34.74	34.67	89
December 18, 2025	34.14	34.71	34.71	34.78	34.14	634
December 17, 2025	34.27	34.27	34.27	34.27	34.27	46
December 16, 2025	34.29	34.2	34.08	34.36	34.08	43
December 15, 2025	34.04	33.96	33.96	34.17	33.73	6,561
December 12, 2025	33.41	33.85	33.85	34	33.41	443
December 11, 2025	33.25	33.49	33.49	33.58	32.97	164
December 10, 2025	34.02	33.4	33.4	34.02	33.4	112
December 09, 2025	34.08	34.04	34.04	34.2	34.04	260
December 08, 2025	33.97	34.03	33.76	34.1	33.9	706
December 05, 2025	34.06	34.12	33.85	34.29	34.06	1,001
December 04, 2025	34.95	34.27	34.27	34.95	34.27	3,791
December 03, 2025	35.14	34.75	34.75	35.14	34.68	4,536
December 02, 2025	35.69	35.22	35.22	35.69	35.22	9,052
December 01, 2025	37.04	36.37	36.37	37.04	35.99	1,069
November 28, 2025	36.85	36.73	36.76	37.02	36.7	201
November 26, 2025	35.99	36.78	36.78	36.78	35.99	105
November 25, 2025	36.48	36.17	36.17	36.52	36.17	983
November 24, 2025	35.7	36.35	36.35	36.35	35.7	3,550
November 21, 2025	35.11	36.08	36.08	36.08	35.11	3,225

PPL Corporation (0KEJ.L) LSE