UK markets open in 5 hours 35 minutes

PPL Corporation (0KEJ.L)

LSE - LSE Delayed price. Currency in USD
Add to watchlist
27.64+0.19 (+0.70%)
At close: 06:47PM BST
Time period:
01 May 2023 - 01 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
30 Apr 202427.4227.4827.1827.4827.4883
29 Apr 202427.1527.5227.1527.4427.441,074
26 Apr 202427.2427.2427.2427.2427.2412
25 Apr 202427.3127.3127.1427.2727.273
24 Apr 202426.9927.1826.8327.1827.18207
23 Apr 202427.3527.4227.3527.4227.4229
22 Apr 202427.0227.3926.9627.3927.3962,451
19 Apr 202426.6727.0526.6727.0527.05187,305
18 Apr 202426.5626.5626.3826.4526.451,232
17 Apr 202426.1926.3826.1226.3826.38815
16 Apr 202426.3626.3925.9826.1226.12753
15 Apr 202426.8026.8326.4626.4826.481,946
12 Apr 202426.9226.9326.5826.6226.621,516
11 Apr 202426.8626.9526.7026.7926.79155
10 Apr 202427.1127.1126.8726.9026.90217
09 Apr 202427.5127.5527.3927.4427.44652
08 Apr 202427.2927.5927.2327.2827.2863,397
05 Apr 202427.1027.2326.9627.0927.09112
04 Apr 202427.2927.2927.2427.2427.2455
03 Apr 202427.4627.4627.4127.4527.4511
02 Apr 202427.6227.6227.6227.6227.623
28 Mar 202427.4427.5327.3627.5327.531,446
27 Mar 202426.7827.2026.7827.1727.171,443
26 Mar 202427.0727.0826.6726.6726.671,840
25 Mar 202427.1927.2126.9727.0427.0457,136
22 Mar 202427.1727.2527.0527.1027.102,268
21 Mar 202427.1227.2527.0627.0727.074,202
20 Mar 202427.0027.1926.9627.0027.00386
19 Mar 202427.0527.2526.8926.9226.92128
18 Mar 202426.6626.8326.4526.8326.831,140
15 Mar 202426.3826.7626.3826.5826.58138
14 Mar 202426.8626.8626.4026.4026.401,052
13 Mar 202427.0327.1626.8826.8826.8872
12 Mar 202427.0527.2827.0327.0927.09151
11 Mar 202427.1727.3127.0727.2527.25228
08 Mar 202427.1627.1927.0027.1927.191,419
07 Mar 202426.8027.0026.7526.7826.7898
07 Mar 20240.2575 Dividend
06 Mar 202426.9327.0526.9226.9226.6665
05 Mar 202426.9027.2126.8326.8826.622,960
04 Mar 202426.0526.5926.0526.5926.34295
01 Mar 202426.2726.2925.9125.9825.73324
29 Feb 202426.3126.4126.1526.2626.01178
28 Feb 202426.3326.4026.2226.2425.982,149
27 Feb 202426.3226.3626.3126.3626.11217
26 Feb 202426.6126.6526.2526.3226.07314
23 Feb 202426.8726.9026.8726.9026.64304
22 Feb 202426.6826.7326.5826.7226.465,966
21 Feb 202426.6526.8626.6526.7926.5310,211
20 Feb 202426.5626.7426.5526.5626.311,300
19 Feb 2024------
16 Feb 202426.7526.7826.1126.7326.474,255
15 Feb 202426.3626.5726.2226.5726.31285
14 Feb 202426.0826.1526.0826.1525.90491
13 Feb 202426.2826.2825.7625.9125.66138
12 Feb 202425.8926.1225.7826.1125.862,075
09 Feb 202425.6225.7425.5525.7225.472,462
08 Feb 202425.5425.5625.3625.3625.1258
07 Feb 202425.8725.8725.7825.8025.55718
06 Feb 202425.5725.7525.4925.7225.4716,125
05 Feb 202425.7625.9325.6025.8325.58244
02 Feb 202426.2626.2725.9125.9225.676,296
01 Feb 202426.0726.4426.0326.4426.197,613
31 Jan 202426.2826.5126.2626.3826.139,655
30 Jan 202425.9425.9825.8125.9825.73181
29 Jan 202425.8825.9025.7825.8825.6318
26 Jan 202425.9225.9325.8425.9125.66307
25 Jan 202425.8025.8025.6425.7625.51181
24 Jan 202425.8525.8525.4325.5025.26206
23 Jan 2024------
22 Jan 202426.0126.2325.7925.7925.54226
19 Jan 202425.8526.0025.8226.0025.7571
18 Jan 202426.1826.1825.7525.8925.64217
17 Jan 202426.5426.7626.1526.1725.92582
16 Jan 202426.9527.0326.8826.9826.7234
15 Jan 2024------
12 Jan 202427.2327.3227.0527.2126.9570
11 Jan 202427.4627.5426.9026.9726.71151
10 Jan 202427.7527.8027.6127.6327.375,875
09 Jan 202427.9927.9927.7827.8327.56148
08 Jan 202427.7227.9427.7227.8327.57338
05 Jan 202427.8427.8427.6427.6427.38481
04 Jan 202427.7527.9127.6127.6127.35652
03 Jan 202427.5627.7127.4427.6527.39936
02 Jan 202427.0027.4626.9927.4627.201,360
29 Dec 202327.0027.1626.9526.9526.6971
28 Dec 202327.1927.1927.0227.1826.924,901
27 Dec 202327.0027.0027.0027.0026.75129
22 Dec 202326.1726.9526.1726.8726.6191,351
21 Dec 202326.4426.6426.2426.3226.07348
20 Dec 202326.8826.8826.6726.8226.56127
19 Dec 202326.9926.9926.7926.8726.6125,135
18 Dec 202326.9026.9126.7926.9126.65182
15 Dec 202326.8226.8226.5026.8026.541,207
14 Dec 202327.2727.6627.2327.2827.0255,208
13 Dec 202326.1426.4626.1326.4626.2169
12 Dec 202326.3126.3226.1226.2626.011,542
11 Dec 202325.9726.3125.9126.2626.0146
08 Dec 202326.1026.1025.7925.8425.59134
07 Dec 202326.1226.2026.1126.2025.9541
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...