PPL

PPL Historical Data

PPL Historical Prices

Date Close Change Change (%) Open High Low Volume
Oct 06 2022 25.44 -0.68 -2.6% 26.15 26.18 25.42 6,783,601
Oct 05 2022 26.12 -0.54 -2.03% 26.31 26.31 25.66 3,607,617
Oct 04 2022 26.66 0.60 2.3% 26.14 26.73 26.10 4,659,969
Oct 03 2022 26.06 0.71 2.8% 25.93 26.35 25.515 9,069,287
Sep 30 2022 25.35 -0.60 -2.31% 26.05 26.18 25.29 8,235,800
Sep 29 2022 25.95 -1.41 -5.15% 27.28 27.28 25.83 7,620,342
Sep 28 2022 27.36 0.25 0.92% 27.44 27.47 27.05 6,588,426
Sep 27 2022 27.11 -0.39 -1.42% 27.63 27.79 26.89 4,446,994
Sep 26 2022 27.50 -0.65 -2.31% 28.07 28.22 27.23 5,229,323
Sep 23 2022 28.15 -0.23 -0.81% 28.16 28.23 27.725 3,823,276
Sep 22 2022 28.38 -0.05 -0.18% 28.46 28.57 28.235 3,716,608
Sep 21 2022 28.43 -0.47 -1.63% 29.01 29.2106 28.41 3,404,637
Sep 20 2022 28.90 -0.45 -1.53% 29.25 29.26 28.69 4,554,374
Sep 19 2022 29.35 0.43 1.49% 28.84 29.36 28.75 3,811,824
Sep 16 2022 28.92 0.04 0.14% 28.88 29.095 28.81 7,180,959
Sep 15 2022 28.88 -0.74 -2.5% 29.40 29.495 28.865 4,255,485
Sep 14 2022 29.62 0.20 0.68% 29.45 29.825 29.38 2,580,704
Sep 13 2022 29.42 -0.74 -2.45% 29.85 30.11 29.33 4,552,432
Sep 12 2022 30.16 0.31 1.04% 29.86 30.17 29.85 4,317,952
Sep 09 2022 29.85 0.23 0.78% 29.79 29.96 29.64 2,523,100
Sep 08 2022 29.62 0.03 0.1% 29.26 29.71 29.11 3,786,258
Sep 07 2022 29.59 0.77 2.67% 28.97 29.69 28.91 5,423,178
Sep 06 2022 28.82 -0.12 -0.41% 29.01 29.095 28.71 4,319,741
Sep 05 2022 28.94 0.00 +0.00% 29.33 29.6692 28.90 0
Sep 02 2022 28.94 -0.34 -1.16% 29.33 29.6692 28.90 5,697,696
Sep 01 2022 29.28 0.20 0.69% 29.06 29.33 28.845 5,123,370
Aug 31 2022 29.08 -0.27 -0.92% 29.37 29.51 29.05 6,085,202
Aug 30 2022 29.35 -0.53 -1.77% 29.85 29.88 29.285 3,837,531
Aug 29 2022 29.88 0.09 0.3% 29.67 30.085 29.44 3,769,375
Aug 26 2022 29.79 -0.55 -1.81% 30.41 30.415 29.78 3,055,287
Aug 25 2022 30.34 0.12 0.4% 30.22 30.36 30.02 2,925,814
Aug 24 2022 30.22 -0.01 -0.03% 30.23 30.345 30.07 4,292,225
Aug 23 2022 30.23 0.00 0.0% 30.25 30.34 30.11 3,842,419
Aug 22 2022 30.23 -0.58 -1.88% 30.61 30.64 30.13 4,461,472
Aug 19 2022 30.81 -0.10 -0.32% 30.92 30.97 30.66 3,974,410
Aug 18 2022 30.91 0.08 0.26% 30.80 30.92 30.69 3,130,511
Aug 17 2022 30.83 -0.08 -0.26% 30.72 30.99 30.66 4,328,473
Aug 16 2022 30.91 0.31 1.01% 30.52 30.95 30.45 4,910,908
Aug 15 2022 30.60 0.31 1.02% 30.45 30.62 30.11 6,132,242
Aug 12 2022 30.29 0.86 2.92% 29.62 30.31 29.55 5,968,710
Aug 11 2022 29.43 0.43 1.48% 29.05 29.98 28.94 9,743,149
Aug 10 2022 29.00 0.52 1.83% 28.71 29.01 28.64 4,490,564
Aug 09 2022 28.48 0.33 1.17% 28.27 28.52 28.175 3,873,867
Aug 08 2022 28.15 0.08 0.29% 28.20 28.41 27.98 3,774,751
Aug 05 2022 28.07 -0.53 -1.85% 28.57 28.61 27.87 4,444,817
Aug 04 2022 28.60 -0.39 -1.35% 29.03 29.055 28.525 4,938,239
Aug 03 2022 28.99 -0.11 -0.38% 29.17 29.30 28.43 4,627,670
Aug 02 2022 29.10 0.10 0.34% 29.07 29.335 28.89 5,049,607
Aug 01 2022 29.00 -0.08 -0.28% 29.04 29.145 28.77 5,194,051
Jul 29 2022 29.08 0.29 1.01% 28.72 29.09 28.68 7,242,104
Jul 28 2022 28.79 0.71 2.53% 28.30 28.87 28.16 4,050,316
Jul 27 2022 28.08 0.04 0.14% 27.96 28.165 27.78 2,852,059
Jul 26 2022 28.04 0.19 0.68% 27.85 28.12 27.85 3,732,341
Jul 25 2022 27.85 0.52 1.9% 27.29 27.89 27.29 5,894,952
Jul 22 2022 27.33 0.09 0.33% 27.35 27.435 27.0725 4,375,738
Jul 21 2022 27.24 0.10 0.37% 27.09 27.25 27.00 3,247,135
Jul 20 2022 27.14 -0.26 -0.95% 27.27 27.36 26.80 6,812,005
Jul 19 2022 27.40 0.21 0.77% 27.36 27.465 27.27 3,546,867
Jul 18 2022 27.19 -0.34 -1.24% 27.41 27.595 27.155 4,524,601
Jul 15 2022 27.53 0.41 1.51% 27.40 27.53 27.0212 5,039,906
Jul 14 2022 27.12 0.06 0.22% 26.67 27.1499 26.62 5,571,243
Jul 13 2022 27.06 -0.18 -0.66% 26.98 27.295 26.79 4,619,469
Jul 12 2022 27.24 -0.07 -0.26% 27.21 27.53 27.11 3,718,888
Jul 11 2022 27.31 0.13 0.48% 27.08 27.40 27.04 5,252,549


Your Recent History
NYSE
PPL
PPL
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

Log in to InvestorsHub
Register Now