FRA:PPL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	6.54	6.54	6.54	6.54	6.54	-0.30%	-
Jun 25, 2026	6.56	6.56	6.56	6.56	6.56	0.31%	-
Jun 24, 2026	6.54	6.54	6.54	6.54	6.54	-0.61%	-
Jun 23, 2026	6.58	6.58	6.58	6.58	6.58	-1.50%	-
Jun 22, 2026	6.68	6.68	6.68	6.68	6.68	0.91%	-
Jun 19, 2026	6.62	6.62	6.62	6.62	6.62	-0.30%	-
Jun 18, 2026	6.72	6.72	6.64	6.64	6.64	0.30%	437
Jun 17, 2026	6.62	6.62	6.62	6.62	6.62	-0.90%	-
Jun 16, 2026	6.68	6.68	6.68	6.68	6.68	0.60%	-
Jun 15, 2026	6.64	6.64	6.64	6.64	6.64	-0.60%	-
Jun 12, 2026	6.68	6.68	6.68	6.68	6.68	1.21%	-
Jun 11, 2026	6.60	6.60	6.60	6.60	6.60	-3.51%	-
Jun 10, 2026	6.84	6.84	6.84	6.84	6.84	3.64%	-
Jun 9, 2026	6.60	6.60	6.60	6.60	6.60	2.80%	-
Jun 8, 2026	6.42	6.42	6.42	6.42	6.42	-1.83%	-
Jun 5, 2026	6.54	6.54	6.54	6.54	6.54	0.93%	-
Jun 4, 2026	6.48	6.48	6.48	6.48	6.48	-0.31%	-
Jun 3, 2026	6.50	6.50	6.50	6.50	6.50	-	-
Jun 2, 2026	6.50	6.50	6.50	6.50	6.50	4.17%	-
Jun 1, 2026	6.24	6.24	6.24	6.24	6.24	-2.50%	-
May 29, 2026	6.40	6.40	6.40	6.40	6.40	0.63%	-
May 28, 2026	6.36	6.36	6.36	6.36	6.36	0.95%	-
May 27, 2026	6.30	6.30	6.30	6.30	6.30	1.29%	-
May 26, 2026	6.22	6.22	6.22	6.22	6.22	-1.27%	-
May 25, 2026	6.30	6.30	6.30	6.30	6.30	0.64%	-
May 22, 2026	6.26	6.26	6.26	6.26	6.26	-1.26%	-
May 21, 2026	6.34	6.34	6.34	6.34	6.34	-0.63%	-
May 20, 2026	6.38	6.38	6.38	6.38	6.38	-4.49%	-
May 19, 2026	6.36	6.68	6.36	6.68	6.68	7.40%	115
May 18, 2026	6.22	6.22	6.22	6.22	6.22	-1.27%	-
May 15, 2026	6.30	6.30	6.30	6.30	6.30	0.32%	-
May 14, 2026	6.28	6.28	6.28	6.28	6.28	-1.88%	-
May 13, 2026	6.40	6.40	6.40	6.40	6.40	-0.93%	-
May 12, 2026	6.36	6.46	6.36	6.46	6.46	-3.29%	500
May 11, 2026	6.20	6.68	6.20	6.68	6.68	8.79%	200
May 8, 2026	6.14	6.14	6.14	6.14	6.14	0.99%	-
May 7, 2026	6.10	6.10	6.08	6.08	6.08	0.33%	250
May 6, 2026	6.06	6.06	6.06	6.06	6.06	1.00%	-
May 5, 2026	6.00	6.00	6.00	6.00	6.00	0.67%	-
May 4, 2026	5.96	5.96	5.96	5.96	5.96	0.68%	-
Apr 30, 2026	5.92	5.92	5.92	5.92	5.92	-0.34%	500
Apr 29, 2026	5.94	5.94	5.94	5.94	5.94	-4.19%	-
Apr 28, 2026	5.94	6.20	5.94	6.20	6.20	4.03%	2,895
Apr 27, 2026	5.96	5.96	5.96	5.96	5.96	1.02%	-
Apr 24, 2026	5.90	5.90	5.90	5.90	5.90	-0.67%	-
Apr 23, 2026	5.94	5.94	5.94	5.94	5.94	0.34%	-
Apr 22, 2026	5.92	5.92	5.92	5.92	5.92	0.34%	-
Apr 21, 2026	6.02	6.02	5.90	5.90	5.90	-1.99%	1,000
Apr 20, 2026	6.02	6.02	6.02	6.02	6.02	0.67%	-
Apr 17, 2026	5.98	5.98	5.98	5.98	5.98	-	-