Register for streaming realtime charts, analysis tools, and prices.
PPL Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 19 2024 | 47.20 | 0.00 | 0.00% | 47.20 | 47.20 | 47.20 | 0 |
| Apr 18 2024 | 47.20 | 0.19 | 0.40% | 47.10 | 47.51 | 47.03 | 2,583,461 |
| Apr 17 2024 | 47.01 | -0.26 | -0.55% | 47.25 | 47.33 | 46.71 | 2,001,168 |
| Apr 16 2024 | 47.27 | -0.27 | -0.57% | 47.44 | 47.59 | 47.03 | 1,967,750 |
| Apr 15 2024 | 47.54 | -0.29 | -0.61% | 47.95 | 48.13 | 47.38 | 3,325,616 |
| Apr 12 2024 | 47.83 | -0.18 | -0.37% | 48.18 | 48.58 | 47.63 | 2,839,112 |
| Apr 11 2024 | 48.01 | -0.11 | -0.23% | 48.11 | 48.18 | 47.47 | 3,315,822 |
| Apr 10 2024 | 48.12 | -0.07 | -0.15% | 48.00 | 48.18 | 47.63 | 2,883,854 |
| Apr 09 2024 | 48.19 | -0.55 | -1.13% | 48.97 | 48.97 | 48.12 | 1,911,493 |
| Apr 08 2024 | 48.74 | 0.05 | 0.10% | 48.76 | 48.85 | 48.58 | 2,063,378 |
| Apr 05 2024 | 48.69 | 0.30 | 0.62% | 48.56 | 48.74 | 48.43 | 1,758,464 |
| Apr 04 2024 | 48.39 | 0.26 | 0.54% | 48.35 | 48.58 | 48.06 | 3,948,080 |
| Apr 03 2024 | 48.13 | 0.13 | 0.27% | 48.08 | 48.29 | 47.95 | 3,205,857 |
| Apr 02 2024 | 48.00 | -0.11 | -0.23% | 48.09 | 48.10 | 47.63 | 1,351,135 |
| Apr 01 2024 | 48.11 | 0.30 | 0.63% | 48.00 | 48.13 | 47.53 | 2,157,096 |
| Mar 28 2024 | 47.81 | 0.20 | 0.42% | 47.70 | 47.91 | 47.52 | 2,218,917 |
| Mar 27 2024 | 47.61 | 0.29 | 0.61% | 47.33 | 47.70 | 47.11 | 1,560,052 |
| Mar 26 2024 | 47.32 | -0.01 | -0.02% | 47.34 | 47.46 | 47.20 | 6,143,746 |
| Mar 25 2024 | 47.33 | 0.05 | 0.11% | 47.25 | 47.48 | 47.16 | 4,821,909 |
| Mar 22 2024 | 47.28 | -0.01 | -0.02% | 47.41 | 47.41 | 47.03 | 3,015,609 |
| Mar 21 2024 | 47.29 | 0.05 | 0.11% | 47.46 | 47.59 | 47.26 | 4,127,313 |
| Mar 20 2024 | 47.24 | -0.28 | -0.59% | 47.28 | 47.66 | 47.11 | 3,777,751 |
| Mar 19 2024 | 47.52 | 0.24 | 0.51% | 47.36 | 47.71 | 47.30 | 3,507,777 |
| Mar 18 2024 | 47.28 | -0.10 | -0.21% | 47.50 | 47.60 | 47.10 | 6,513,343 |
| Mar 15 2024 | 47.38 | -0.06 | -0.13% | 47.14 | 47.51 | 47.11 | 9,654,554 |
| Mar 14 2024 | 47.44 | -0.96 | -1.98% | 47.65 | 47.90 | 47.10 | 7,110,502 |
| Mar 13 2024 | 48.40 | 0.24 | 0.50% | 48.39 | 48.69 | 48.36 | 4,861,374 |
| Mar 12 2024 | 48.16 | 0.02 | 0.04% | 48.20 | 48.28 | 47.97 | 3,522,142 |
| Mar 11 2024 | 48.14 | 0.27 | 0.56% | 47.64 | 48.23 | 47.63 | 5,910,533 |
| Mar 08 2024 | 47.87 | 0.01 | 0.02% | 47.84 | 47.95 | 47.58 | 3,977,089 |
| Mar 07 2024 | 47.86 | 0.36 | 0.76% | 47.71 | 48.10 | 47.60 | 3,557,549 |
| Mar 06 2024 | 47.50 | 0.36 | 0.76% | 47.48 | 47.66 | 47.38 | 1,038,362 |
| Mar 05 2024 | 47.14 | 0.14 | 0.30% | 46.97 | 47.36 | 46.70 | 3,087,367 |
| Mar 04 2024 | 47.00 | -0.49 | -1.03% | 47.43 | 47.55 | 46.93 | 2,285,880 |
| Mar 01 2024 | 47.49 | 0.26 | 0.55% | 47.47 | 47.81 | 47.33 | 2,148,803 |
| Feb 29 2024 | 47.23 | 0.07 | 0.15% | 47.31 | 47.76 | 47.20 | 4,861,317 |
| Feb 28 2024 | 47.16 | -0.04 | -0.08% | 47.25 | 47.25 | 46.98 | 1,076,629 |
| Feb 27 2024 | 47.20 | 0.40 | 0.85% | 46.98 | 47.29 | 46.90 | 3,392,229 |
| Feb 26 2024 | 46.80 | -0.04 | -0.09% | 46.78 | 46.87 | 46.42 | 3,044,506 |
| Feb 23 2024 | 46.84 | 0.41 | 0.88% | 46.33 | 46.95 | 46.32 | 3,986,089 |
| Feb 22 2024 | 46.43 | 0.20 | 0.43% | 46.23 | 46.52 | 45.98 | 2,987,630 |
| Feb 21 2024 | 46.23 | 0.73 | 1.60% | 45.56 | 46.26 | 45.41 | 4,387,625 |
| Feb 20 2024 | 45.50 | -0.41 | -0.89% | 45.82 | 46.10 | 45.45 | 4,421,350 |
| Feb 16 2024 | 45.91 | 0.21 | 0.46% | 45.81 | 46.17 | 45.57 | 3,451,608 |
| Feb 15 2024 | 45.70 | 0.36 | 0.79% | 45.29 | 46.05 | 45.16 | 3,031,380 |
| Feb 14 2024 | 45.34 | 0.30 | 0.67% | 45.23 | 45.41 | 45.10 | 3,645,155 |
| Feb 13 2024 | 45.04 | -0.56 | -1.23% | 45.47 | 45.77 | 44.56 | 3,044,628 |
| Feb 12 2024 | 45.60 | 0.42 | 0.93% | 45.16 | 45.86 | 45.16 | 2,106,910 |
| Feb 09 2024 | 45.18 | -0.24 | -0.53% | 45.48 | 45.53 | 44.95 | 953,158 |
| Feb 08 2024 | 45.42 | 0.03 | 0.07% | 45.50 | 45.50 | 45.09 | 842,828 |
| Feb 07 2024 | 45.39 | 0.09 | 0.20% | 45.35 | 45.40 | 45.07 | 1,059,461 |
| Feb 06 2024 | 45.30 | -0.10 | -0.22% | 45.63 | 45.67 | 45.26 | 1,486,283 |
| Feb 05 2024 | 45.40 | -0.55 | -1.20% | 45.88 | 45.89 | 45.27 | 1,242,862 |
| Feb 02 2024 | 45.95 | -0.20 | -0.43% | 46.25 | 46.25 | 45.52 | 1,346,274 |
| Feb 01 2024 | 46.15 | -0.16 | -0.35% | 46.44 | 46.75 | 45.98 | 1,500,695 |
| Jan 31 2024 | 46.31 | -0.37 | -0.79% | 46.76 | 46.84 | 46.08 | 1,368,738 |
| Jan 30 2024 | 46.68 | 0.07 | 0.15% | 46.49 | 46.76 | 46.32 | 815,674 |
| Jan 29 2024 | 46.61 | -0.03 | -0.06% | 46.75 | 46.75 | 46.34 | 712,659 |
| Jan 26 2024 | 46.64 | 0.14 | 0.30% | 46.53 | 46.74 | 46.30 | 982,807 |
| Jan 25 2024 | 46.50 | 0.24 | 0.52% | 46.42 | 46.52 | 46.21 | 1,292,490 |
| Jan 24 2024 | 46.26 | 0.44 | 0.96% | 46.01 | 46.28 | 45.88 | 2,098,575 |
| Jan 23 2024 | 45.82 | 0.29 | 0.64% | 45.51 | 45.85 | 45.42 | 1,090,603 |
| Jan 22 2024 | 45.53 | 0.18 | 0.40% | 45.20 | 45.54 | 45.07 | 1,916,492 |
