UK markets closed

PPG Industries, Inc. (0KEI.L)

LSE - LSE Delayed price. Currency in USD
Add to watchlist
130.98+1.83 (+1.41%)
At close: 07:07PM BST
Time period:
14 Jul 2023 - 14 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
12 Jul 2024130.75131.09129.89130.98130.98511
11 Jul 2024127.24129.41127.24129.15129.15763
10 Jul 2024124.53126.47124.53126.21126.21942
09 Jul 2024126.42127.00126.00126.05126.05309
08 Jul 2024126.03126.62125.94126.07126.0713
05 Jul 2024124.93125.11124.39124.53124.53666
04 Jul 2024------
03 Jul 2024124.73125.53124.73124.89124.8981
02 Jul 2024124.35125.24123.97123.97123.971,147
01 Jul 2024126.25126.31124.00124.22124.22283
28 Jun 2024125.31126.00124.71125.79125.79792
27 Jun 2024125.47125.73124.96125.47125.473,499
26 Jun 2024124.30125.53124.03125.53125.53694
25 Jun 2024127.24127.53124.65124.83124.831,328
24 Jun 2024129.06130.30128.05129.09129.0959
21 Jun 2024128.46129.18126.39127.76127.76154
20 Jun 2024127.69129.83127.14128.77128.77447
19 Jun 2024------
18 Jun 2024128.63128.63127.27127.27127.271,438
17 Jun 2024127.17127.38126.25127.38127.38528
14 Jun 2024128.58128.58126.13127.11127.1174
13 Jun 2024129.51129.80128.62129.12129.12588
12 Jun 2024129.57131.85129.57130.56130.566,655
11 Jun 2024128.19129.78127.88129.78129.78429
10 Jun 2024128.22128.36127.41128.34128.34773
07 Jun 2024129.54129.99128.28128.76128.76895
06 Jun 2024132.70133.17131.35131.35131.351,359
05 Jun 2024131.93131.95131.11131.95131.95272
04 Jun 2024131.03132.31131.02132.31132.31245
03 Jun 2024131.89132.20129.95130.66130.66869
31 May 2024128.87130.55128.87130.55130.55699
30 May 2024127.64128.72126.97128.72128.72171
29 May 2024128.18128.60127.35127.40127.40285
28 May 2024131.13131.57130.00130.31130.3110,614
24 May 2024131.82132.35131.08131.68131.68117
23 May 2024133.99133.99131.45131.52131.52195
22 May 2024133.49134.55133.41134.19134.19293
21 May 2024133.76134.97133.26133.94133.9459
20 May 2024134.26134.90133.95134.70134.7022
17 May 2024135.40135.94133.90133.90133.90346
16 May 2024134.88135.57134.23135.57135.57335
15 May 2024136.27136.71134.26135.46135.46182
14 May 2024136.40136.82135.50135.70135.70107
13 May 2024135.81136.21135.36135.47135.47302
10 May 2024135.42136.15135.39135.60135.60724
09 May 2024133.11134.05132.79133.57133.57212
09 May 20240.65 Dividend
08 May 2024134.35134.35131.82133.30132.65912
07 May 2024134.06134.85133.59134.85134.19276
03 May 2024133.78134.87132.97132.97132.32228
02 May 2024132.56132.56131.45131.97131.331,038
01 May 2024129.93130.92129.68130.92130.2828
30 Apr 2024130.54130.54129.68129.68129.0518
29 Apr 2024130.99131.27130.16130.84130.2054,949
26 Apr 2024128.94130.83128.94130.76130.12293
25 Apr 2024129.84130.49128.41129.07128.44317
24 Apr 2024130.20130.92130.20130.53129.897,543
23 Apr 2024130.68131.57129.61130.26129.63545
22 Apr 2024130.49131.42129.32130.83130.1932
19 Apr 2024132.88133.71129.47130.99130.35616
18 Apr 2024135.66136.42134.34134.34133.68409
17 Apr 2024134.90135.37134.05135.37134.71508
16 Apr 2024134.46134.74133.80134.19133.54199
15 Apr 2024136.05136.61134.63134.63133.97338
12 Apr 2024136.46136.46134.20134.20133.55794
11 Apr 2024138.55138.68137.38137.65136.98610
10 Apr 2024139.59139.59137.88138.39137.72327
09 Apr 2024140.49141.66139.59141.10140.4155,265
08 Apr 2024139.71141.25138.64140.38139.7043
05 Apr 2024139.76140.22138.41138.41137.741,315
04 Apr 2024142.36143.63142.11143.54142.852,159
03 Apr 2024141.75142.70141.75141.79141.10174
02 Apr 2024143.10143.10140.73140.73140.04434
28 Mar 2024145.00145.30144.58145.28144.57551
27 Mar 2024143.02143.75142.93143.56142.86311
26 Mar 2024141.55142.40141.52141.99141.29610
25 Mar 2024142.25142.90140.97141.80141.11946
22 Mar 2024143.65143.65142.23142.77142.07236
21 Mar 2024142.99143.54142.05143.08142.381,407
20 Mar 2024142.19142.24141.19142.24141.551,314
19 Mar 2024139.26141.13139.26141.04140.35301
18 Mar 2024135.50139.76135.50139.50138.82980
15 Mar 2024136.80139.77136.80138.76138.091,134
14 Mar 2024141.25141.83139.59139.59138.911,279
13 Mar 2024141.60142.96141.20141.98141.29497
12 Mar 2024142.68142.91141.57141.57140.8824
11 Mar 2024141.23142.55139.98142.55141.853,372
08 Mar 2024141.70142.08141.32141.84141.15158
07 Mar 2024139.49141.22139.26140.83140.15623
06 Mar 2024139.88141.00139.45139.69139.01524
05 Mar 2024138.96140.82138.85139.50138.82819
04 Mar 2024139.10139.84138.72139.84139.15448
01 Mar 2024141.52142.00140.19140.25139.56406
29 Feb 2024140.91141.84140.91141.58140.89172
28 Feb 2024140.55141.75139.70141.66140.97366
27 Feb 2024142.48144.58140.63141.00140.311,213
26 Feb 2024140.29143.22139.95141.84141.15563
23 Feb 2024143.63144.32143.63144.32143.622,874
22 Feb 2024143.09143.36143.09143.22142.52334
21 Feb 2024141.54142.10141.15142.10141.41164
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...