Canada markets close in 2 minutes

The PNC Financial Services Group, Inc. (0KEF.L)

LSE - LSE Delayed Price. Currency in USD
Add to watchlist
155.11+1.35 (+0.88%)
At close: 07:11PM BST
Time Period:
May 02, 2023 - May 02, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 02, 2024156.10156.10154.15155.11155.111,954
May 01, 2024154.50154.50153.34153.76153.76685
Apr 30, 2024154.75155.78154.05155.78155.7875,990
Apr 29, 2024156.24157.05156.01156.57156.57514
Apr 26, 2024155.48157.58155.48156.66156.66731
Apr 25, 2024156.96156.96154.86155.64155.64910
Apr 24, 2024156.17157.58156.17157.58157.58264
Apr 23, 2024156.05157.45156.05157.39157.391,760
Apr 22, 2024152.76155.86152.36155.84155.84911
Apr 19, 2024148.99152.35148.31151.95151.95931
Apr 18, 2024148.50148.92147.13147.13147.131,063
Apr 17, 2024149.69149.69146.12147.41147.411,099
Apr 16, 2024147.34147.82143.86147.45147.451,176
Apr 15, 2024152.36153.93150.35150.88150.881,308
Apr 12, 2024151.91151.91150.09150.51150.511,207
Apr 12, 20241.55 Dividend
Apr 11, 2024154.63154.90151.88154.89153.34446
Apr 10, 2024156.07158.18154.40155.63154.07890
Apr 09, 2024161.14161.87159.45160.88159.2783,286
Apr 08, 2024158.19161.11157.92161.11159.50281
Apr 05, 2024156.33157.53155.91156.98155.411,086
Apr 04, 2024158.92159.16157.98157.98156.391,602
Apr 03, 2024157.51159.40156.62156.62155.05214,829
Apr 02, 2024158.46159.37158.11158.41156.82225,657
Mar 28, 2024159.98162.00159.79162.00160.38652
Mar 27, 2024156.83157.89155.55157.89156.31599
Mar 26, 2024155.04155.81154.92155.38153.83149,903
Mar 25, 2024155.50156.97154.69154.78153.23918
Mar 22, 2024158.20159.00156.00156.27154.71500
Mar 21, 2024154.54157.46154.54156.63155.061,651
Mar 20, 2024150.15152.80149.42152.80151.271,630
Mar 19, 2024150.16150.90149.35149.96148.46590
Mar 18, 2024147.94149.74146.95149.61148.111,057
Mar 15, 2024147.88150.02147.88149.07147.581,542
Mar 14, 2024152.84152.84147.64147.64146.162,154
Mar 13, 2024151.89153.19151.57152.43150.90104
Mar 12, 2024153.55153.55151.47151.58150.06195
Mar 11, 2024149.76152.61148.99152.32150.801,989
Mar 08, 2024151.55151.70150.95151.24149.73192
Mar 07, 2024151.86152.88149.95150.54149.041,002
Mar 06, 2024148.85151.71147.01149.75148.25733
Mar 05, 2024153.74157.17153.04156.83155.261,889
Mar 04, 2024151.40155.75150.67154.05152.511,361
Mar 01, 2024146.88147.85145.26147.00145.53701
Feb 29, 2024148.25148.68146.90147.11145.64543
Feb 28, 2024146.31147.56145.20146.39144.93217
Feb 27, 2024145.89146.79144.97145.90144.441,490
Feb 26, 2024146.04146.85145.30145.41143.95352
Feb 23, 2024145.26147.41144.90147.41145.94833
Feb 22, 2024145.67146.75145.35145.54144.08348
Feb 21, 2024141.72145.10139.75144.91143.46353
Feb 20, 2024148.42148.42147.03147.40145.922,395
Feb 19, 2024------
Feb 16, 2024149.63149.63148.28148.69147.2084
Feb 15, 2024147.54150.00147.41148.42146.93238
Feb 14, 2024146.76147.27146.32146.93145.46642
Feb 13, 2024146.61147.12143.93143.93142.4948
Feb 12, 2024147.78150.05147.42150.05148.5592
Feb 09, 2024147.72148.29146.88148.16146.68964
Feb 08, 2024146.66147.78146.04146.49145.02660
Feb 07, 2024149.52149.52146.52147.81146.34200
Feb 06, 2024145.80147.65145.67146.67145.20206
Feb 05, 2024146.37147.81145.60145.65144.192,017
Feb 02, 2024144.59145.61143.51145.53144.07374
Feb 01, 2024151.43151.55146.12146.76145.30319
Jan 31, 2024154.09155.26152.22153.64152.10545
Jan 30, 2024153.57154.33153.35154.10152.561,023
Jan 29, 2024151.81152.42150.97152.33150.8114
Jan 26, 2024152.09152.24150.66151.35149.84420
Jan 25, 2024151.74152.00149.25150.26148.76316
Jan 24, 2024152.01152.01150.11151.07149.56326
Jan 23, 2024149.43150.29148.24149.32147.83197,619
Jan 22, 2024152.46152.46149.69150.16148.66443
Jan 19, 2024146.29150.27146.20150.27148.76225,862
Jan 18, 2024149.16149.52145.26146.35144.89906
Jan 17, 2024148.60152.27146.33148.10146.61310
Jan 16, 2024148.50149.76143.99148.97147.482,485
Jan 15, 2024------
Jan 12, 2024151.54152.54148.22149.36147.87572
Jan 12, 20241.55 Dividend
Jan 11, 2024152.56154.31150.16152.29149.23233
Jan 10, 2024153.54154.40153.43153.95150.86300
Jan 09, 2024155.63155.71154.76155.25152.13447
Jan 08, 2024155.52155.81155.04155.74152.61328
Jan 05, 2024155.46156.39155.46156.39153.25200
Jan 04, 2024151.66153.79151.66153.79150.7075,069
Jan 03, 2024156.50156.50152.97153.30150.22195,082
Jan 02, 2024153.67157.20153.14157.02153.86809
Dec 29, 2023155.80155.80154.88155.14152.024
Dec 28, 2023155.45156.16155.38155.89152.7653
Dec 27, 2023153.50154.40153.50154.40151.30226
Dec 22, 2023151.79152.94151.79152.58149.52387
Dec 21, 2023150.68152.63150.55151.33148.29192
Dec 20, 2023154.99155.17153.86153.86150.77459
Dec 19, 2023151.45154.10151.02154.10151.01521
Dec 18, 2023152.90152.90150.50150.50147.48338
Dec 15, 2023153.83153.95152.48153.07150.00466
Dec 14, 2023146.32153.56146.32151.59148.55188,937
Dec 13, 2023140.85141.31140.62140.98138.15433
Dec 12, 2023140.27141.70140.10140.46137.64145
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...