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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 20, 2025	35.45	35.55	35.55	35.55	35.27	128
November 19, 2025	36	35.98	35.98	36.25	35.73	721
November 18, 2025	36.73	36.79	36.79	37.03	36.44	928
November 17, 2025	36.84	36.94	36.94	37.03	36.78	393
November 14, 2025	36.74	36.59	36.59	36.74	36.5	158
November 13, 2025	36.71	36.65	36.65	36.78	36.27	748
November 12, 2025	36.9	36.88	36.88	36.93	36.84	134
November 11, 2025	37	36.87	36.87	37	36.87	213
November 10, 2025	36.17	36.71	36.71	36.73	36.17	94
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

PPL Corporation (0KEJ.L) LSE