The PNC Financial Services Group, Inc. (LON:0KEF)
206.34
+3.25 (1.60%)
At close: Aug 27, 2025
LON:0KEF Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Aug 27, 2025 | 202.13 | 205.83 | 202.11 | 205.83 | 205.83 | 1.35% | 43 |
Aug 26, 2025 | 201.69 | 203.43 | 199.96 | 203.09 | 203.09 | 1.12% | 434 |
Aug 25, 2025 | 201.37 | 201.45 | 200.32 | 200.84 | 200.84 | -0.56% | 133 |
Aug 22, 2025 | 196.01 | 201.97 | 193.97 | 201.97 | 201.97 | 3.67% | 50 |
Aug 21, 2025 | 195.00 | 195.01 | 193.23 | 194.82 | 194.82 | 0.30% | 823 |
Aug 20, 2025 | 192.36 | 194.58 | 192.36 | 194.23 | 194.23 | 0.90% | 89 |
Aug 19, 2025 | 192.96 | 194.02 | 191.12 | 192.50 | 192.50 | 0.36% | 74 |
Aug 18, 2025 | 191.31 | 191.81 | 190.12 | 191.81 | 191.81 | -0.45% | 170 |
Aug 15, 2025 | 195.52 | 196.06 | 192.30 | 192.67 | 192.67 | -0.47% | 151 |
Aug 14, 2025 | 193.00 | 193.58 | 191.36 | 193.58 | 193.58 | 0.33% | 101 |
Aug 13, 2025 | 191.98 | 193.59 | 190.76 | 192.93 | 192.93 | 0.74% | 235 |
Aug 12, 2025 | 190.48 | 191.91 | 189.41 | 191.53 | 191.53 | 1.63% | 401 |
Aug 11, 2025 | 190.40 | 190.40 | 188.46 | 188.46 | 188.46 | -0.61% | 139 |
Aug 8, 2025 | 186.12 | 189.62 | 186.12 | 189.62 | 189.62 | 0.99% | 63 |
Aug 7, 2025 | 190.26 | 190.26 | 186.66 | 187.77 | 187.77 | -0.86% | 10 |
Aug 6, 2025 | 189.67 | 190.15 | 188.85 | 189.40 | 189.40 | 0.41% | 52 |
Aug 5, 2025 | 190.76 | 190.86 | 187.11 | 188.63 | 188.63 | 0.37% | 152 |
Aug 4, 2025 | 187.60 | 187.94 | 186.27 | 187.94 | 187.94 | 2.20% | 565 |
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 |