UK markets open in 4 hours 57 minutes

The PNC Financial Services Group, Inc. (0KEF.L)

LSE - LSE Delayed price. Currency in USD
Add to watchlist
147.13-0.28 (-0.19%)
At close: 06:23PM BST
Time period:
19 Apr 2023 - 19 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
18 Apr 2024148.50148.92147.24148.90148.901,045
17 Apr 2024149.69149.69146.12147.41147.411,099
16 Apr 2024147.34147.82143.86147.45147.451,176
15 Apr 2024152.36153.93150.35150.88150.881,308
12 Apr 2024151.91151.91150.09150.51150.511,207
12 Apr 20241.55 Dividend
11 Apr 2024154.63154.90151.88154.89153.34446
10 Apr 2024156.07158.18154.40155.63154.07890
09 Apr 2024161.14161.87159.45160.88159.2783,286
08 Apr 2024158.19161.11157.92161.11159.50281
05 Apr 2024156.33157.53155.91156.98155.411,086
04 Apr 2024158.92159.16157.98157.98156.391,602
03 Apr 2024157.51159.40156.62156.62155.05214,829
02 Apr 2024158.46159.37158.11158.41156.82225,657
28 Mar 2024159.98162.00159.79162.00160.38652
27 Mar 2024156.83157.89155.55157.89156.31599
26 Mar 2024155.04155.81154.92155.38153.83149,903
25 Mar 2024155.50156.97154.69154.78153.23918
22 Mar 2024158.20159.00156.00156.27154.71500
21 Mar 2024154.54157.46154.54156.63155.061,651
20 Mar 2024150.15152.80149.42152.80151.271,630
19 Mar 2024150.16150.90149.35149.96148.46590
18 Mar 2024147.94149.74146.95149.61148.111,057
15 Mar 2024147.88150.02147.88149.07147.581,542
14 Mar 2024152.84152.84147.64147.64146.162,154
13 Mar 2024151.89153.19151.57152.43150.90104
12 Mar 2024153.55153.55151.47151.58150.06195
11 Mar 2024149.76152.61148.99152.32150.801,989
08 Mar 2024151.55151.70150.95151.24149.73192
07 Mar 2024151.86152.88149.95150.54149.041,002
06 Mar 2024148.85151.71147.01149.75148.25733
05 Mar 2024153.74157.17153.04156.83155.261,889
04 Mar 2024151.40155.75150.67154.05152.511,361
01 Mar 2024146.88147.85145.26147.00145.53701
29 Feb 2024148.25148.68146.90147.11145.64543
28 Feb 2024146.31147.56145.20146.39144.93217
27 Feb 2024145.89146.79144.97145.90144.441,490
26 Feb 2024146.04146.85145.30145.41143.95352
23 Feb 2024145.26147.41144.90147.41145.94833
22 Feb 2024145.67146.75145.35145.54144.08348
21 Feb 2024141.72145.10139.75144.91143.46353
20 Feb 2024148.42148.42147.03147.40145.922,395
19 Feb 2024------
16 Feb 2024149.63149.63148.28148.69147.2084
15 Feb 2024147.54150.00147.41148.42146.93238
14 Feb 2024146.76147.27146.32146.93145.46642
13 Feb 2024146.61147.12143.93143.93142.4948
12 Feb 2024147.78150.05147.42150.05148.5592
09 Feb 2024147.72148.29146.88148.16146.68964
08 Feb 2024146.66147.78146.04146.49145.02660
07 Feb 2024149.52149.52146.52147.81146.34200
06 Feb 2024145.80147.65145.67146.67145.20206
05 Feb 2024146.37147.81145.60145.65144.192,017
02 Feb 2024144.59145.61143.51145.53144.07374
01 Feb 2024151.43151.55146.12146.76145.30319
31 Jan 2024154.09155.26152.22153.64152.10545
30 Jan 2024153.57154.33153.35154.10152.561,023
29 Jan 2024151.81152.42150.97152.33150.8114
26 Jan 2024152.09152.24150.66151.35149.84420
25 Jan 2024151.74152.00149.25150.26148.76316
24 Jan 2024152.01152.01150.11151.07149.56326
23 Jan 2024149.43150.29148.24149.32147.83197,619
22 Jan 2024152.46152.46149.69150.16148.66443
19 Jan 2024146.29150.27146.20150.27148.76225,862
18 Jan 2024149.16149.52145.26146.35144.89906
17 Jan 2024148.60152.27146.33148.10146.61310
16 Jan 2024148.50149.76143.99148.97147.482,485
15 Jan 2024------
12 Jan 2024151.54152.54148.22149.36147.87572
12 Jan 20241.55 Dividend
11 Jan 2024152.56154.31150.16152.29149.23233
10 Jan 2024153.54154.40153.43153.95150.86300
09 Jan 2024155.63155.71154.76155.25152.13447
08 Jan 2024155.52155.81155.04155.74152.61328
05 Jan 2024155.46156.39155.46156.39153.25200
04 Jan 2024151.66153.79151.66153.79150.7075,069
03 Jan 2024156.50156.50152.97153.30150.22195,082
02 Jan 2024153.67157.20153.14157.02153.86809
29 Dec 2023155.80155.80154.88155.14152.024
28 Dec 2023155.45156.16155.38155.89152.7653
27 Dec 2023153.50154.40153.50154.40151.30226
22 Dec 2023151.79152.94151.79152.58149.52387
21 Dec 2023150.68152.63150.55151.33148.29192
20 Dec 2023154.99155.17153.86153.86150.77459
19 Dec 2023151.45154.10151.02154.10151.01521
18 Dec 2023152.90152.90150.50150.50147.48338
15 Dec 2023153.83153.95152.48153.07150.00466
14 Dec 2023146.32153.56146.32151.59148.55188,937
13 Dec 2023140.85141.31140.62140.98138.15433
12 Dec 2023140.27141.70140.10140.46137.64145
11 Dec 2023140.73141.70140.41141.04138.21125
08 Dec 2023140.27141.28139.63140.22137.40374
07 Dec 2023139.36140.73139.36140.57137.75386
06 Dec 2023140.56141.96139.99140.40137.5896
05 Dec 2023139.55140.32138.60139.77136.96565
04 Dec 2023137.48140.02136.99140.02137.211,140
01 Dec 2023134.25138.63133.74138.56135.78725
30 Nov 2023132.58134.54132.21134.54131.84876
29 Nov 2023130.94133.08130.40133.08130.41125
28 Nov 2023128.17129.30127.88129.30126.701,807
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...