Principal Financial Group, Inc. (LON:0KO5)
London · Delayed Price · Currency is GBP · Price in USD 83.58
+0.88 (1.07%)
At close: Sep 15, 2025
Principal Financial Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2025 | 81.11 | 81.11 | 81.11 | 81.11 | 81.11 | 0.37% | 103 |
| Sep 16, 2025 | 83.00 | 83.00 | 80.81 | 80.81 | 80.81 | -3.31% | 2,011 |
| Sep 15, 2025 | 83.19 | 83.58 | 83.19 | 83.58 | 83.58 | 1.07% | 48 |
| Sep 12, 2025 | 82.31 | 82.70 | 82.31 | 82.70 | 82.70 | 0.82% | 3 |
| Sep 11, 2025 | 81.85 | 82.03 | 81.85 | 82.02 | 82.02 | 3.16% | 840 |
| Sep 9, 2025 | 79.51 | 79.51 | 79.51 | 79.51 | 79.51 | - | 142 |
| Sep 8, 2025 | 79.96 | 79.96 | 78.74 | 79.51 | 79.51 | 0.49% | 139 |
| Sep 5, 2025 | 79.73 | 79.73 | 79.12 | 79.12 | 79.12 | -1.52% | 35 |
| Sep 4, 2025 | 80.35 | 80.76 | 80.35 | 80.35 | 80.35 | 1.14% | 152 |
| Sep 3, 2025 | 79.44 | 79.44 | 79.44 | 79.44 | 78.66 | -0.22% | 40 |
| Sep 2, 2025 | 78.97 | 79.73 | 78.97 | 79.61 | 78.83 | -1.14% | 75 |
| Aug 29, 2025 | 80.55 | 80.76 | 80.53 | 80.53 | 79.74 | -0.05% | 110 |
| Aug 28, 2025 | 80.57 | 80.57 | 80.57 | 80.57 | 79.78 | 0.09% | 18 |
| Aug 27, 2025 | 80.95 | 81.10 | 80.50 | 80.50 | 79.71 | 0.46% | 2 |
| Aug 26, 2025 | 79.66 | 80.25 | 79.66 | 80.13 | 79.34 | -0.51% | 53 |
| Aug 25, 2025 | 81.24 | 81.24 | 80.54 | 80.54 | 79.75 | - | 1 |
| Aug 22, 2025 | 80.20 | 80.54 | 80.20 | 80.54 | 79.75 | 2.26% | 141 |
| Aug 21, 2025 | 78.74 | 78.76 | 78.74 | 78.76 | 77.99 | 0.32% | 3 |
| Aug 20, 2025 | 78.51 | 78.51 | 78.51 | 78.51 | 77.74 | -0.15% | 2 |
| Aug 19, 2025 | 78.11 | 78.63 | 78.11 | 78.63 | 77.86 | 1.60% | 7 |
| Aug 18, 2025 | 77.36 | 77.39 | 77.36 | 77.39 | 76.63 | -0.96% | 136 |
| Aug 15, 2025 | 78.55 | 78.55 | 78.14 | 78.14 | 77.37 | 0.92% | 1 |
| Aug 14, 2025 | 77.43 | 77.43 | 77.43 | 77.43 | 76.67 | -0.62% | - |
| Aug 13, 2025 | 77.73 | 77.91 | 77.48 | 77.91 | 77.15 | 0.95% | 60 |
| Aug 12, 2025 | 77.14 | 77.18 | 77.14 | 77.18 | 76.42 | 0.29% | 6 |
| Aug 11, 2025 | 76.99 | 76.99 | 76.85 | 76.96 | 76.20 | 0.66% | 1,120 |
| Aug 8, 2025 | 76.45 | 76.45 | 76.45 | 76.45 | 75.70 | 0.98% | - |
| Aug 7, 2025 | 76.22 | 76.22 | 75.54 | 75.71 | 74.97 | -0.90% | 1 |
| Aug 6, 2025 | 76.71 | 76.71 | 76.25 | 76.40 | 75.65 | -0.45% | 12 |
| Aug 5, 2025 | 76.66 | 76.75 | 76.66 | 76.75 | 75.99 | 1.54% | 16 |
| Aug 4, 2025 | 75.58 | 75.58 | 75.58 | 75.58 | 74.84 | 0.41% | 1 |
| Aug 1, 2025 | 76.24 | 76.24 | 75.03 | 75.27 | 74.53 | -2.65% | 137 |
| Jul 31, 2025 | 77.21 | 77.32 | 77.21 | 77.32 | 76.56 | -1.89% | 3 |
| Jul 30, 2025 | 78.81 | 78.81 | 78.81 | 78.81 | 78.04 | -2.08% | 2 |
| Jul 29, 2025 | 82.00 | 83.12 | 80.49 | 80.49 | 79.70 | 0.41% | 169 |
| Jul 28, 2025 | 80.51 | 80.68 | 80.15 | 80.15 | 79.37 | -0.64% | 63 |
| Jul 25, 2025 | 80.79 | 80.86 | 80.60 | 80.67 | 79.88 | -0.15% | 40 |
| Jul 23, 2025 | 80.79 | 80.79 | 80.79 | 80.79 | 80.00 | -0.59% | 11 |
| Jul 18, 2025 | 81.20 | 81.27 | 81.20 | 81.27 | 80.47 | 2.15% | 67 |
| Jul 17, 2025 | 79.56 | 79.56 | 79.56 | 79.56 | 78.78 | 0.58% | 1 |
| Jul 16, 2025 | 79.10 | 79.10 | 79.10 | 79.10 | 78.32 | -1.42% | 1 |
| Jul 15, 2025 | 81.10 | 81.10 | 80.24 | 80.24 | 79.45 | -0.08% | 74 |
| Jul 14, 2025 | 80.17 | 80.30 | 80.17 | 80.30 | 79.52 | -2.07% | 5 |
| Jul 10, 2025 | 82.00 | 82.00 | 82.00 | 82.00 | 81.20 | 1.89% | 2 |
| Jul 9, 2025 | 80.48 | 80.48 | 80.48 | 80.48 | 79.69 | -1.25% | 2 |
| Jul 8, 2025 | 81.12 | 81.50 | 80.96 | 81.50 | 80.70 | 1.00% | 70 |
| Jul 7, 2025 | 81.16 | 81.16 | 80.69 | 80.69 | 79.90 | -0.28% | 14 |
| Jul 3, 2025 | 81.34 | 81.37 | 80.92 | 80.92 | 80.13 | 1.48% | 4 |
| Jul 2, 2025 | 79.97 | 80.83 | 79.70 | 79.74 | 78.96 | 0.73% | 8,829 |
| Jun 30, 2025 | 79.32 | 79.35 | 79.15 | 79.16 | 78.38 | 0.52% | 184 |