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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 01, 2025	34.07	34.14	34.14	34.14	33.73	111
June 30, 2025	33.4	33.61	33.61	33.74	33.38	304
June 27, 2025	33.64	33.9	33.9	33.9	33.58	154
June 26, 2025	33.65	33.54	33.54	33.71	33.35	80
June 25, 2025	33.95	33.68	33.68	33.95	33.53	254
June 24, 2025	34.33	34.45	34.45	34.53	34.22	398
June 23, 2025	33.85	34.17	34.17	34.24	33.85	321
June 20, 2025	33.64	33.83	33.83	33.87	33.64	1,450
June 18, 2025	33.6	33.52	33.52	33.61	33.38	211
June 17, 2025	33.41	33.47	33.47	33.65	33.41	688
June 16, 2025	34.07	33.63	33.63	34.07	33.63	395
June 13, 2025	34.4	34.3	34.3	34.45	33.99	9
June 12, 2025	33.96	34.09	34.09	34.26	33.82	59
June 11, 2025	33.7	33.9	33.9	33.9	33.7	126
June 10, 2025	33.83	33.64	33.64	33.83	33.53	32,179
June 09, 2025	33.9	33.91	33.64	33.99	33.76	593
June 06, 2025	34.03	33.91	33.64	34.24	33.91	153
June 05, 2025	34.07	34.09	33.82	34.19	33.96	1,550
June 04, 2025	34.38	34.55	34.27	34.55	34.19	418
June 03, 2025	34.79	34.49	34.21	34.83	34.26	93
June 02, 2025	34.6	34.67	34.39	34.67	34.43	167
May 30, 2025	34.27	34.54	34.54	34.54	34.27	249
May 29, 2025	34.26	34.27	34.27	34.27	34.05	3,659
May 28, 2025	34.84	34.25	34.25	34.84	34.13	2,639
May 27, 2025	34.98	34.71	34.71	34.98	34.71	1,596
May 23, 2025	34.26	34.63	34.63	34.67	34.23	687
May 22, 2025	34.43	34.31	34.31	34.59	34.02	238

PPL Corporation (0KEJ.L) LSE