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
6th Jun 2025 (Fri) 33.93724 33.93724 33.93724 33.93724 139
5th Jun 2025 (Thu) 34.03762 34.03762 34.03762 34.03762 1,536
4th Jun 2025 (Wed) 34.03762 34.03762 34.03762 34.03762 411
3rd Jun 2025 (Tue) 34.03762 34.03762 34.03762 34.03762 74
2nd Jun 2025 (Mon) 34.03762 34.03762 34.03762 34.03762 156
30th May 2025 (Fri) 34.03762 34.03762 34.03762 34.03762 249
29th May 2025 (Thu) 34.03762 34.03762 34.03762 34.03762 3,653
28th May 2025 (Wed) 34.32619 34.32619 34.32619 34.32619 2,633
27th May 2025 (Tue) 34.32619 34.32619 34.32619 34.32619 1,573
26th May 2025 (Mon) 34.32619 34.32619 34.32619 34.32619 0
23rd May 2025 (Fri) 34.32619 34.32619 34.32619 34.32619 677
22nd May 2025 (Thu) 34.49562 34.49562 34.49562 34.49562 227
21st May 2025 (Wed) 34.49562 34.49562 34.49562 34.49562 1,431
20th May 2025 (Tue) 34.49562 34.49562 34.49562 34.49562 4,543
19th May 2025 (Mon) 34.49562 34.49562 34.49562 34.49562 828
16th May 2025 (Fri) 34.49562 34.49562 34.49562 34.49562 851
15th May 2025 (Thu) 33.10026 33.10026 33.10026 33.10026 1,331
14th May 2025 (Wed) 33.10026 33.10026 33.10026 33.10026 653
13th May 2025 (Tue) 34.15035 34.15035 34.15035 34.15035 1,532
12th May 2025 (Mon) 35.1638 35.1638 35.1638 35.1638 743
9th May 2025 (Fri) 35.1638 35.1638 35.1638 35.1638 639
8th May 2025 (Thu) 35.8764 35.8764 35.8764 35.8764 17
7th May 2025 (Wed) 35.8764 35.8764 35.8764 35.8764 125
6th May 2025 (Tue) 35.8764 35.8764 35.8764 35.8764 250
5th May 2025 (Mon) 33.73764 33.73764 33.73764 33.73764 168
2nd May 2025 (Fri) 33.73764 33.73764 33.73764 33.73764 754
1st May 2025 (Thu) 33.73764 33.73764 33.73764 33.73764 221
30th Apr 2025 (Wed) 33.73764 33.73764 33.73764 33.73764 105
29th Apr 2025 (Tue) 33.73764 33.73764 33.73764 33.73764 182
28th Apr 2025 (Mon) 33.73764 33.73764 33.73764 33.73764 1,063
25th Apr 2025 (Fri) 33.73764 33.73764 33.73764 33.73764 33
24th Apr 2025 (Thu) 33.73764 33.73764 33.73764 33.73764 79
23rd Apr 2025 (Wed) 33.73764 33.73764 33.73764 33.73764 836
22nd Apr 2025 (Tue) 33.73764 33.73764 33.73764 33.73764 2,519
21st Apr 2025 (Mon) 33.73764 33.73764 33.73764 33.73764 0
18th Apr 2025 (Fri) 33.73764 33.73764 33.73764 33.73764 0
17th Apr 2025 (Thu) 33.73764 33.73764 33.73764 33.73764 370
16th Apr 2025 (Wed) 33.73764 33.73764 33.73764 33.73764 398
15th Apr 2025 (Tue) 33.73764 33.73764 33.73764 33.73764 335
14th Apr 2025 (Mon) 33.73764 33.73764 33.73764 33.73764 774
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
FTSE 100 Latest
Value8,837.91
Change26.87