The PNC Financial Services Group, Inc. (LON:0KEF)
London · Delayed Price · Currency is GBP · Price in USD 183.89
-8.18 (-4.26%)
At close: Aug 1, 2025
LON:0KEF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 187.44 | 187.53 | 183.89 | 183.89 | 183.89 | -4.26% | 80 |
| Jul 31, 2025 | 191.33 | 192.63 | 190.99 | 192.07 | 192.07 | -1.18% | 239 |
| Jul 30, 2025 | 195.02 | 195.14 | 193.21 | 194.36 | 194.36 | 0.24% | 76 |
| Jul 29, 2025 | 194.21 | 196.00 | 193.40 | 193.90 | 193.90 | -0.20% | 30 |
| Jul 28, 2025 | 196.15 | 196.65 | 194.28 | 194.28 | 194.28 | -0.59% | 138 |
| Jul 25, 2025 | 197.83 | 197.83 | 194.31 | 195.44 | 195.44 | -1.36% | 72 |
| Jul 24, 2025 | 197.98 | 198.50 | 197.16 | 198.13 | 198.13 | 0.64% | 53 |
| Jul 23, 2025 | 196.79 | 198.00 | 195.42 | 196.88 | 196.88 | -0.53% | 233 |
| Jul 22, 2025 | 198.28 | 198.28 | 195.63 | 197.92 | 197.92 | 0.32% | 213 |
| Jul 21, 2025 | 196.54 | 198.24 | 196.15 | 197.29 | 197.29 | 1.16% | 107 |
| Jul 18, 2025 | 194.19 | 198.26 | 194.19 | 195.03 | 195.03 | 0.05% | 22 |
| Jul 17, 2025 | 193.02 | 195.04 | 193.02 | 194.94 | 194.94 | 0.83% | 26 |
| Jul 16, 2025 | 195.69 | 196.51 | 193.34 | 193.34 | 193.34 | -0.54% | 118 |
| Jul 15, 2025 | 195.97 | 195.97 | 194.39 | 194.39 | 194.39 | -1.12% | 326 |
| Jul 14, 2025 | 196.45 | 198.02 | 196.21 | 196.59 | 194.89 | -0.56% | 39 |
| Jul 11, 2025 | 197.09 | 197.70 | 195.21 | 197.70 | 196.00 | -0.28% | 765 |
| Jul 10, 2025 | 196.12 | 198.76 | 196.12 | 198.26 | 196.55 | 0.76% | 110 |
| Jul 9, 2025 | 199.15 | 200.71 | 196.76 | 196.76 | 195.07 | -0.64% | 52 |
| Jul 8, 2025 | 197.41 | 198.17 | 196.54 | 198.02 | 196.31 | 1.28% | 14 |
| Jul 7, 2025 | 197.99 | 197.99 | 195.52 | 195.52 | 193.84 | -0.59% | 91 |
| Jul 3, 2025 | 196.00 | 197.23 | 194.65 | 196.69 | 195.00 | 1.13% | 182 |
| Jul 2, 2025 | 193.51 | 195.27 | 192.75 | 194.50 | 192.82 | 0.95% | 1,885 |
| Jul 1, 2025 | 186.58 | 192.68 | 186.25 | 192.68 | 191.02 | 2.71% | 200 |
| Jun 30, 2025 | 186.83 | 187.59 | 186.02 | 187.59 | 185.97 | 0.39% | 578 |
| Jun 27, 2025 | 186.62 | 187.17 | 185.21 | 186.86 | 185.25 | 0.76% | 903 |
| Jun 26, 2025 | 183.37 | 185.46 | 182.95 | 185.46 | 183.86 | 2.04% | 152 |
| Jun 25, 2025 | 181.83 | 181.83 | 180.63 | 181.76 | 180.19 | -1.06% | 357 |
| Jun 24, 2025 | 183.12 | 184.10 | 182.55 | 183.70 | 182.12 | 2.54% | 1,678 |
| Jun 23, 2025 | 176.39 | 179.15 | 176.36 | 179.15 | 177.61 | 0.46% | 74 |
| Jun 20, 2025 | 176.38 | 178.33 | 176.38 | 178.33 | 176.79 | 1.26% | 42 |
| Jun 18, 2025 | 172.88 | 176.75 | 172.88 | 176.10 | 174.58 | 0.77% | 11 |
| Jun 17, 2025 | 174.41 | 174.75 | 173.53 | 174.75 | 173.24 | -0.68% | 8 |
| Jun 16, 2025 | 174.67 | 176.41 | 174.67 | 175.94 | 174.42 | 0.75% | 29 |
| Jun 13, 2025 | 174.88 | 176.34 | 174.16 | 174.63 | 173.13 | -1.47% | 22 |
| Jun 12, 2025 | 175.38 | 178.20 | 175.38 | 177.23 | 175.70 | -0.31% | 6 |
| Jun 11, 2025 | 180.05 | 180.12 | 177.72 | 177.79 | 176.26 | -1.34% | 10 |
| Jun 10, 2025 | 178.92 | 180.59 | 178.08 | 180.20 | 178.65 | 0.23% | 21 |
| Jun 9, 2025 | 179.35 | 180.29 | 178.58 | 179.79 | 178.24 | 1.27% | 17 |
| Jun 6, 2025 | 177.92 | 178.72 | 176.85 | 177.54 | 176.01 | 1.35% | 17 |
| Jun 5, 2025 | 174.72 | 175.41 | 173.41 | 175.18 | 173.67 | -0.34% | 223 |
| Jun 4, 2025 | 176.99 | 177.53 | 175.61 | 175.78 | 174.27 | -0.47% | 12 |
| Jun 3, 2025 | 173.74 | 176.81 | 173.10 | 176.61 | 175.09 | 2.48% | 22 |
| Jun 2, 2025 | 171.71 | 173.06 | 170.63 | 172.34 | 170.86 | -1.23% | 11 |
| May 30, 2025 | 175.35 | 175.35 | 173.18 | 174.48 | 172.98 | 0.09% | 12 |
| May 29, 2025 | 175.18 | 175.18 | 173.93 | 174.32 | 172.82 | -0.37% | 109 |
| May 28, 2025 | 177.10 | 177.10 | 174.78 | 174.98 | 173.47 | -0.48% | 22 |
| May 27, 2025 | 172.74 | 175.82 | 172.74 | 175.82 | 174.31 | 2.80% | 160 |
| May 23, 2025 | 169.66 | 171.54 | 169.66 | 171.03 | 169.56 | -1.27% | 30 |
| May 22, 2025 | 172.50 | 173.23 | 171.32 | 173.23 | 171.74 | -0.22% | 118 |
| May 21, 2025 | 176.24 | 176.40 | 173.36 | 173.62 | 172.12 | -2.46% | 37 |