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
15th Dec 2025 (Mon) 34.13014 34.13014 34.13014 34.13014 6,560
12th Dec 2025 (Fri) 33.08075 33.08075 33.08075 33.08075 550
11th Dec 2025 (Thu) 33.08075 33.08075 33.08075 33.08075 158
10th Dec 2025 (Wed) 33.08075 33.08075 33.08075 33.08075 108
9th Dec 2025 (Tue) 34.16727 34.16727 34.16727 34.16727 256
8th Dec 2025 (Mon) 34.02729 34.02729 34.02729 34.02729 703
5th Dec 2025 (Fri) 34.09077 34.09077 34.09077 34.09077 997
4th Dec 2025 (Thu) 34.54585 34.54585 34.54585 34.54585 3,807
3rd Dec 2025 (Wed) 34.54585 34.54585 34.54585 34.54585 4,650
2nd Dec 2025 (Tue) 35.44186 35.44186 35.44186 35.44186 9,045
1st Dec 2025 (Mon) 36.36406 36.36406 36.36406 36.36406 1,064
28th Nov 2025 (Fri) 36.64114 36.64114 36.64114 36.64114 114
27th Nov 2025 (Thu) 36.47745 36.47745 36.47745 36.47745 0
26th Nov 2025 (Wed) 36.47745 36.47745 36.47745 36.47745 104
25th Nov 2025 (Tue) 36.47745 36.47745 36.47745 36.47745 976
24th Nov 2025 (Mon) 35.93498 35.93498 35.93498 35.93498 3,562
21st Nov 2025 (Fri) 35.02517 35.02517 35.02517 35.02517 3,220
20th Nov 2025 (Thu) 35.02517 35.02517 35.02517 35.02517 126
19th Nov 2025 (Wed) 36.65611 36.65611 36.65611 36.65611 714
18th Nov 2025 (Tue) 36.65611 36.65611 36.65611 36.65611 910
17th Nov 2025 (Mon) 36.65611 36.65611 36.65611 36.65611 380
14th Nov 2025 (Fri) 36.65611 36.65611 36.65611 36.65611 149
13th Nov 2025 (Thu) 36.65611 36.65611 36.65611 36.65611 740
12th Nov 2025 (Wed) 36.65611 36.65611 36.65611 36.65611 127
11th Nov 2025 (Tue) 36.65611 36.65611 36.65611 36.65611 210
10th Nov 2025 (Mon) 36.6768 36.6768 36.6768 36.6768 88
7th Nov 2025 (Fri) 36.25265 36.25265 36.25265 36.25265 120
6th Nov 2025 (Thu) 36.56628 36.56628 36.56628 36.56628 9
5th Nov 2025 (Wed) 36.19681 36.19681 36.19681 36.19681 1,171
4th Nov 2025 (Tue) 37.69757 37.69757 37.69757 37.69757 182
3rd Nov 2025 (Mon) 37.69757 37.69757 37.69757 37.69757 138
31st Oct 2025 (Fri) 37.69757 37.69757 37.69757 37.69757 402
30th Oct 2025 (Thu) 37.69757 37.69757 37.69757 37.69757 343
29th Oct 2025 (Wed) 37.69757 37.69757 37.69757 37.69757 1,253
28th Oct 2025 (Tue) 37.69757 37.69757 37.69757 37.69757 126
27th Oct 2025 (Mon) 37.69757 37.69757 37.69757 37.69757 21,557
24th Oct 2025 (Fri) 37.69757 37.69757 37.69757 37.69757 1,288
23rd Oct 2025 (Thu) 37.69757 37.69757 37.69757 37.69757 264
22nd Oct 2025 (Wed) 37.69757 37.69757 37.69757 37.69757 6
21st Oct 2025 (Tue) 37.99153 37.99153 37.99153 37.99153 560
20th Oct 2025 (Mon) 37.99153 37.99153 37.99153 37.99153 160
17th Oct 2025 (Fri) 37.99153 37.99153 37.99153 37.99153 298
16th Oct 2025 (Thu) 37.99153 37.99153 37.99153 37.99153 8
FTSE 100 Latest
Value9,751.31
Change102.28