Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Ppl Ord (0KEJ) Share Price History

Time period:
to
Date Open High Low Close Volume
11th Apr 2025 (Fri) 33.73764 33.73764 33.73764 33.73764 532
10th Apr 2025 (Thu) 33.73764 33.73764 33.73764 33.73764 24
9th Apr 2025 (Wed) 33.73764 33.73764 33.73764 33.73764 1,686
8th Apr 2025 (Tue) 33.73764 33.73764 33.73764 33.73764 5,431
7th Apr 2025 (Mon) 33.73764 33.73764 33.73764 33.73764 1,276
4th Apr 2025 (Fri) 36.46428 36.46428 36.46428 36.46428 1,165
3rd Apr 2025 (Thu) 34.66371 34.66371 34.66371 34.66371 2,272
2nd Apr 2025 (Wed) 34.66371 34.66371 34.66371 34.66371 460
1st Apr 2025 (Tue) 34.66371 34.66371 34.66371 34.66371 832
31st Mar 2025 (Mon) 34.66371 34.66371 34.66371 34.66371 558
28th Mar 2025 (Fri) 34.66371 34.66371 34.66371 34.66371 1,279
27th Mar 2025 (Thu) 34.66371 34.66371 34.66371 34.66371 409
26th Mar 2025 (Wed) 34.66371 34.66371 34.66371 34.66371 17
25th Mar 2025 (Tue) 35.0073 35.0073 35.0073 35.0073 413
24th Mar 2025 (Mon) 35.0073 35.0073 35.0073 35.0073 349
21st Mar 2025 (Fri) 35.0073 35.0073 35.0073 35.0073 1,436
20th Mar 2025 (Thu) 35.0073 35.0073 35.0073 35.0073 63
19th Mar 2025 (Wed) 35.0073 35.0073 35.0073 35.0073 41
18th Mar 2025 (Tue) 35.0073 35.0073 35.0073 35.0073 676
17th Mar 2025 (Mon) 34.79663 34.79663 34.79663 34.79663 100,170
14th Mar 2025 (Fri) 34.79663 34.79663 34.79663 34.79663 1,473
13th Mar 2025 (Thu) 33.93807 33.93807 33.93807 33.93807 45
12th Mar 2025 (Wed) 33.93807 33.93807 33.93807 33.93807 949
11th Mar 2025 (Tue) 33.93807 33.93807 33.93807 33.93807 960
10th Mar 2025 (Mon) 33.93807 33.93807 33.93807 33.93807 2,725
7th Mar 2025 (Fri) 33.93807 33.93807 33.93807 33.93807 769
6th Mar 2025 (Thu) 34.5731 34.5731 34.5731 34.5731 623
5th Mar 2025 (Wed) 34.5731 34.5731 34.5731 34.5731 5,908
4th Mar 2025 (Tue) 34.5731 34.5731 34.5731 34.5731 2,182
3rd Mar 2025 (Mon) 34.5731 34.5731 34.5731 34.5731 306
28th Feb 2025 (Fri) 34.5731 34.5731 34.5731 34.5731 1,451
27th Feb 2025 (Thu) 34.5731 34.5731 34.5731 34.5731 202
26th Feb 2025 (Wed) 34.5731 34.5731 34.5731 34.5731 113
25th Feb 2025 (Tue) 34.5731 34.5731 34.5731 34.5731 635
24th Feb 2025 (Mon) 34.5731 34.5731 34.5731 34.5731 479
21st Feb 2025 (Fri) 34.5731 34.5731 34.5731 34.5731 196
20th Feb 2025 (Thu) 34.5731 34.5731 34.5731 34.5731 109
19th Feb 2025 (Wed) 33.93384 33.93384 33.93384 33.93384 579
18th Feb 2025 (Tue) 33.93384 33.93384 33.93384 33.93384 286
17th Feb 2025 (Mon) 33.93384 33.93384 33.93384 33.93384 0
14th Feb 2025 (Fri) 34.02805 34.02805 34.02805 34.02805 185
13th Feb 2025 (Thu) 34.02805 34.02805 34.02805 34.02805 1,716
12th Feb 2025 (Wed) 34.02805 34.02805 34.02805 34.02805 588
FTSE 100 Latest
Value7,964.18
Change50.93