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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
August 13, 2025	36.99	37	37	37.06	36.73	1,075
August 12, 2025	36.33	36.32	36.32	36.53	36.2	583
August 11, 2025	36.42	36.19	36.19	36.48	36.17	288
August 08, 2025	36.54	36.39	36.39	36.55	36.24	140
August 07, 2025	36.27	36.2	36.2	36.45	36.15	170
August 06, 2025	35.76	36.26	36.26	36.34	35.74	3,002
August 05, 2025	36.2	35.78	35.78	36.2	35.6	2,444
August 04, 2025	35.72	36.15	36.15	36.15	35.72	1,920
August 01, 2025	35.84	35.82	35.82	35.93	35.58	77
July 31, 2025	36.49	35.73	35.73	36.49	35.31	1,026
July 30, 2025	36.17	36.34	36.34	36.48	36.17	224
July 29, 2025	35.67	36.2	36.2	36.2	35.67	61
July 28, 2025	36.58	36.13	36.13	36.59	35.9	1,597
July 25, 2025	36.65	36.57	36.57	36.73	36.49	218
July 24, 2025	36.41	36.51	36.51	36.51	36.33	17
July 23, 2025	36.9	36.84	36.84	36.95	36.39	2,330
July 22, 2025	36.42	36.57	36.57	36.62	36.26	38
July 21, 2025	36.2	36.52	36.52	36.53	35.89	268
July 18, 2025	35.98	35.89	35.89	36.19	35.73	539
July 17, 2025	35.08	35.35	35.35	35.4	35.07	1,174
July 16, 2025	35.6	35.06	35.06	35.6	35.02	1,795
July 15, 2025	34.45	34.36	34.36	34.72	33.94	333
July 14, 2025	34.27	34.53	34.53	34.54	34.18	168
July 11, 2025	34.07	34.17	34.17	34.23	33.96	252
July 10, 2025	34.01	34.15	34.15	34.15	33.62	247
July 09, 2025	33.52	33.5	33.5	33.57	33.46	261
July 08, 2025	33.65	33.31	33.31	33.7	33.21	827
July 07, 2025	33.79	33.79	33.79	33.99	33.7	63
July 03, 2025	33.46	33.77	33.77	33.9	33.46	28
July 02, 2025	33.78	33.49	33.49	33.88	33.49	78

PPL Corporation (0KEJ.L) LSE