UK markets open in 6 hours 56 minutes

PPG Industries, Inc. (0KEI.L)

LSE - LSE Delayed price. Currency in USD
Add to watchlist
130.92+0.94 (+0.73%)
At close: 07:04PM BST
Time period:
02 May 2023 - 02 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
01 May 2024129.93130.92129.68130.92130.9228
30 Apr 2024130.54130.54129.68129.68129.6818
29 Apr 2024130.99131.27130.16130.84130.8454,949
26 Apr 2024128.94130.83128.94130.76130.76293
25 Apr 2024129.84130.49128.41129.07129.07317
24 Apr 2024130.20130.92130.20130.53130.537,543
23 Apr 2024130.68131.57129.61130.26130.26545
22 Apr 2024130.49131.42129.32130.83130.8332
19 Apr 2024132.88133.71129.47130.99130.99616
18 Apr 2024135.66136.42134.34134.34134.34409
17 Apr 2024134.90135.37134.05135.37135.37508
16 Apr 2024134.46134.74133.80134.19134.19199
15 Apr 2024136.05136.61134.63134.63134.63338
12 Apr 2024136.46136.46134.20134.20134.20794
11 Apr 2024138.55138.68137.38137.65137.65610
10 Apr 2024139.59139.59137.88138.39138.39327
09 Apr 2024140.49141.66139.59141.10141.1055,265
08 Apr 2024139.71141.25138.64140.38140.3843
05 Apr 2024139.76140.22138.41138.41138.411,315
04 Apr 2024142.36143.63142.11143.54143.542,159
03 Apr 2024141.75142.70141.75141.79141.79174
02 Apr 2024143.10143.10140.73140.73140.73434
28 Mar 2024145.00145.30144.58145.28145.28551
27 Mar 2024143.02143.75142.93143.56143.56311
26 Mar 2024141.55142.40141.52141.99141.99610
25 Mar 2024142.25142.90140.97141.80141.80946
22 Mar 2024143.65143.65142.23142.77142.77236
21 Mar 2024142.99143.54142.05143.08143.081,407
20 Mar 2024142.19142.24141.19142.24142.241,314
19 Mar 2024139.26141.13139.26141.04141.04301
18 Mar 2024135.50139.76135.50139.50139.50980
15 Mar 2024136.80139.77136.80138.76138.761,134
14 Mar 2024141.25141.83139.59139.59139.591,279
13 Mar 2024141.60142.96141.20141.98141.98497
12 Mar 2024142.68142.91141.57141.57141.5724
11 Mar 2024141.23142.55139.98142.55142.553,372
08 Mar 2024141.70142.08141.32141.84141.84158
07 Mar 2024139.49141.22139.26140.83140.83623
06 Mar 2024139.88141.00139.45139.69139.69524
05 Mar 2024138.96140.82138.85139.50139.50819
04 Mar 2024139.10139.84138.72139.84139.84448
01 Mar 2024141.52142.00140.19140.25140.25406
29 Feb 2024140.91141.84140.91141.58141.58172
28 Feb 2024140.55141.75139.70141.66141.66366
27 Feb 2024142.48144.58140.63141.00141.001,213
26 Feb 2024140.29143.22139.95141.84141.84563
23 Feb 2024143.63144.32143.63144.32144.322,874
22 Feb 2024143.09143.36143.09143.22143.22334
21 Feb 2024141.54142.10141.15142.10142.10164
20 Feb 2024141.63141.92141.04141.19141.191,043
19 Feb 2024------
16 Feb 2024142.42142.79141.01142.16142.1636
15 Feb 2024140.78142.08140.29142.08142.08258
15 Feb 20240.65 Dividend
14 Feb 2024139.57140.59138.99140.59139.94741
13 Feb 2024137.46139.10137.46138.32137.684
12 Feb 2024139.48141.25139.15141.25140.6059
09 Feb 2024138.54138.91137.66138.75138.1111
08 Feb 2024139.85139.85136.97138.59137.95715
07 Feb 2024140.74141.04139.76139.76139.1288
06 Feb 2024138.81139.46137.59139.44138.80234
05 Feb 2024138.55138.98137.59138.11137.471,103
02 Feb 2024140.52141.01138.89139.88139.24560
01 Feb 2024141.12141.21139.86140.72140.07162
31 Jan 2024143.52143.52141.80141.80141.14251
30 Jan 2024142.43143.71142.01143.44142.78215
29 Jan 2024142.86143.23141.58141.62140.97253
26 Jan 2024143.10144.18142.31142.31141.65745
25 Jan 2024141.84142.91141.04142.39141.73493
24 Jan 2024142.44143.76141.64141.64140.9990,096
23 Jan 2024142.73143.05140.67141.35140.69383
22 Jan 2024142.16142.99141.86141.96141.30131
19 Jan 2024145.75145.75140.90142.02141.362,893
18 Jan 2024143.87144.66143.73144.66143.99551
17 Jan 2024142.99144.27142.99143.40142.74374
16 Jan 2024144.96145.35143.27143.39142.73188
15 Jan 2024------
12 Jan 2024148.82148.82144.68145.47144.80551
11 Jan 2024147.76147.76145.91146.19145.51109
10 Jan 2024146.88147.32146.40146.99146.31215
09 Jan 2024146.45146.58145.73146.44145.76267
08 Jan 2024146.15146.38145.87146.34145.6678
05 Jan 2024144.91146.19144.24146.19145.514,804
04 Jan 2024145.16145.99144.83144.83144.16102
03 Jan 2024146.63147.95144.32145.98145.31112
02 Jan 2024147.32148.69147.32147.78147.1048
29 Dec 2023150.18150.61149.54150.01149.3216
28 Dec 2023150.68150.68149.95150.45149.7510
27 Dec 2023149.74150.17149.71149.71149.0223
22 Dec 2023148.10149.05147.85149.05148.36597
21 Dec 2023147.51147.71146.84147.01146.3317
20 Dec 2023148.93149.33148.32148.32147.63207
19 Dec 2023149.27150.22148.90150.22149.53311
18 Dec 2023148.66148.85148.02148.64147.95423
15 Dec 2023149.20149.86148.38148.38147.70271
14 Dec 2023147.47151.00147.47149.27148.5820,041
13 Dec 2023144.88146.10144.88145.78145.11107
12 Dec 2023146.68146.68145.58145.90145.23136
11 Dec 2023144.99146.75144.04146.32145.6410
08 Dec 2023145.23145.81143.25144.31143.646
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...