PPL Corporation historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-11	198.80	198.80	198.80	198.80	193.50	0
2025-08-08	198.80	198.80	198.80	198.80	193.50	0
2025-08-07	198.80	198.80	198.80	198.80	193.50	0
2025-08-06	199.79	200.00	198.40	198.80	193.50	444
2025-08-05	191.14	191.14	191.14	191.14	186.04	0
2025-08-04	191.14	191.14	191.14	191.14	186.04	0
2025-08-01	191.14	191.14	191.14	191.14	186.04	0
2025-07-31	191.14	191.14	191.14	191.14	186.04	0
2025-07-30	191.14	191.14	191.14	191.14	186.04	0
2025-07-29	191.14	191.14	191.14	191.14	186.04	0
2025-07-28	191.14	191.14	191.14	191.14	186.04	0
2025-07-25	191.14	191.14	191.14	191.14	186.04	0
2025-07-24	191.14	191.14	191.14	191.14	186.04	0
2025-07-23	191.14	191.14	191.14	191.14	186.04	0
2025-07-22	191.14	191.14	191.14	191.14	186.04	0
2025-07-21	191.14	191.14	191.14	191.14	186.04	0
2025-07-18	191.14	191.14	191.14	191.14	186.04	0
2025-07-17	191.14	191.14	191.14	191.14	186.04	0
2025-07-16	191.14	191.14	191.14	191.14	186.04	0
2025-07-15	191.14	191.14	191.14	191.14	186.04	0
2025-07-14	191.14	191.14	191.14	191.14	186.04	0
2025-07-11	191.14	191.14	191.14	191.14	186.04	0
2025-07-10	191.14	191.14	191.14	191.14	186.04	0
2025-07-09	191.14	191.14	191.14	191.14	186.04	0
2025-07-08	191.14	191.14	191.14	191.14	186.04	0
2025-07-07	191.14	191.14	191.14	191.14	186.04	0
2025-07-04	191.14	191.14	191.14	191.14	186.04	0
2025-07-03	191.14	191.14	191.14	191.14	186.04	0
2025-07-02	191.14	191.14	191.14	191.14	186.04	0
2025-07-01	191.14	191.14	191.14	191.14	186.04	0
2025-06-30	191.14	191.14	191.14	191.14	186.04	0
2025-06-27	191.14	191.14	191.14	191.14	186.04	0
2025-06-26	191.14	191.14	191.14	191.14	186.04	0
2025-06-25	191.14	191.14	191.14	191.14	186.04	0
2025-06-24	191.14	191.14	191.14	191.14	186.04	0
2025-06-23	191.14	191.14	191.14	191.14	186.04	0
2025-06-20	191.14	191.14	191.14	191.14	186.04	0
2025-06-18	191.14	191.14	191.14	191.14	186.04	0
2025-06-17	191.14	191.14	191.14	191.14	186.04	0
2025-06-16	191.14	191.14	191.14	191.14	186.04	0
2025-06-13	191.14	191.14	191.14	191.14	186.04	0
2025-06-12	191.14	191.14	191.14	191.14	186.04	0
2025-06-11	191.14	191.14	191.14	191.14	186.04	0
2025-06-10	191.14	191.14	191.14	191.14	186.04	0
2025-06-09	191.14	191.14	191.14	191.14	186.04	0
2025-06-06	191.14	191.14	191.14	191.14	185.03	0
2025-06-05	191.14	191.14	191.14	191.14	185.03	0
2025-06-04	191.14	191.14	191.14	191.14	185.03	0
2025-06-03	191.14	191.14	191.14	191.14	185.03	0
2025-06-02	191.14	191.14	191.14	191.14	185.03	0
2025-05-30	191.14	191.14	191.14	191.14	185.03	0
2025-05-29	191.14	191.14	191.14	191.14	185.03	0
2025-05-28	191.14	191.14	191.14	191.14	185.03	0
2025-05-27	191.14	191.14	191.14	191.14	185.03	0
2025-05-26	191.14	191.14	191.14	191.14	185.03	0
2025-05-23	191.14	191.14	191.14	191.14	185.03	0
2025-05-22	191.14	191.14	191.14	191.14	185.03	0
2025-05-21	191.14	191.14	191.14	191.14	185.03	0
2025-05-20	191.14	191.14	191.14	191.14	185.03	0
2025-05-19	191.14	191.14	191.14	191.14	185.03	0

← NewerPage 6 of 21 · 1,254 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-09	1.0421 USD
2026-06-09	1.0363 USD
2026-03-09	1.0305 USD
2025-12-09	1.0365 USD
2025-09-09	1.0194 USD
2025-06-09	1.0396 USD
2025-03-07	1.0857 USD
2024-12-09	1.1092 USD
2024-09-09	0.9788 USD
2024-06-07	1.0214 USD
2024-03-07	0.9096 USD
2023-12-07	0.8267 USD
2023-09-06	0.8581 USD
2023-06-07	1.1657 USD
2023-03-09	1.2181 USD
2022-12-08	1.2252 USD
2022-09-08	1.1566 USD
2022-06-17	1.2126 USD
2022-03-09	0.9234 USD
2021-12-09	2.3560 USD
2021-09-09	2.2492 USD
2021-06-09	2.0869 USD
2020-09-09	2.2692 USD
2020-06-09	2.2263 USD
2020-03-09	2.1572 USD

Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.