LSE - Delayed Quote USD

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

Compare
154.42
-11.49
(-6.93%)
At close: 5:56:55 PM GMT+1
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 4, 2025155.00155.53149.96154.42154.42130
Apr 3, 2025168.80169.26164.44165.79165.7950
Apr 2, 2025174.00177.24172.80176.17176.1768
Apr 1, 2025174.93175.99173.00174.97174.9787
Mar 31, 2025171.54173.68170.82173.61173.6135
Mar 28, 2025174.66176.38170.89171.51171.51503
Mar 27, 2025177.87177.87174.58175.14175.14249
Mar 26, 2025178.64179.63176.56176.56176.56131
Mar 25, 2025177.10177.75176.55177.15177.1543
Mar 24, 2025175.37177.00175.03175.30175.30186
Mar 21, 2025171.78173.27170.82172.32172.3234
Mar 20, 2025172.98175.20172.22173.52173.52324
Mar 19, 2025172.62175.08172.62175.08175.0840
Mar 18, 2025174.62174.67171.99172.21172.21217
Mar 17, 2025172.91174.56171.56174.31174.31202
Mar 14, 2025171.64172.38170.87172.21172.21147
Mar 13, 2025172.28172.48169.04169.52169.5265,976
Mar 12, 2025172.85172.85169.32171.74171.7439
Mar 11, 2025174.26175.92170.20171.22171.2255
Mar 10, 2025176.65178.01172.41173.32173.3287
Mar 7, 2025178.94180.07176.22180.07180.07102
Mar 6, 2025179.16179.60176.89178.38178.38126
Mar 5, 2025181.32181.48178.55179.06179.06108
Mar 4, 2025186.99186.99179.17182.29182.29209
Mar 3, 2025191.88194.21191.88192.79192.79231
Feb 28, 2025191.55191.55189.41189.54189.5491
Feb 27, 2025187.78190.40187.03189.69189.6966
Feb 26, 2025187.87188.63186.51186.81186.81137
Feb 25, 2025187.09188.37186.58187.42187.428
Feb 24, 2025188.86188.97186.54188.40188.40287
Feb 21, 2025191.46192.95188.20188.20188.20148
Feb 20, 2025193.86195.03190.97191.43191.43885
Feb 19, 2025193.77195.06192.79193.32193.32276
Feb 18, 2025194.50195.79193.11195.70195.70419
Feb 14, 2025196.55198.07194.75194.99194.9987
Feb 13, 2025196.00196.00194.41194.63194.63133
Feb 12, 2025199.15199.15194.82195.22195.2271
Feb 11, 2025196.30199.03196.27198.38198.38265
Feb 10, 2025198.85200.91196.75197.43197.4362
Feb 7, 2025203.20203.20201.14201.16201.1660
Feb 6, 2025199.80200.92199.38200.81200.817
Feb 5, 2025199.28200.57197.73197.99197.9931
Feb 4, 2025197.68200.15197.68199.44199.4440
Feb 3, 2025198.20198.20190.88197.87197.8750
Jan 31, 2025202.10203.06199.84200.34200.34752
Jan 30, 2025204.24204.59202.96203.60203.60652
Jan 29, 2025202.34205.12202.34203.33203.33876
Jan 28, 2025202.19203.48199.52200.23200.23539
Jan 27, 2025200.31202.09200.31201.09201.093,109
Jan 24, 2025197.65201.26196.17200.50200.5041,791
Jan 23, 2025195.62198.29194.07197.62197.621,533
Jan 22, 2025198.12198.12195.49196.69196.69186,477
Jan 21, 2025199.38200.43197.84197.84197.841,196
Jan 17, 2025198.00202.12196.42200.45200.451,617
Jan 16, 2025202.00202.00181.96195.21195.21977
Jan 15, 2025 1.60 Dividend
Jan 15, 2025199.90200.27198.03199.06199.06780
Jan 14, 2025194.18195.83193.15195.83194.23425
Jan 13, 2025189.32192.11189.32190.08188.53489
Jan 10, 2025194.50194.50188.98190.06188.511,180
Jan 8, 2025194.66195.19191.46193.73192.151,075
Jan 7, 2025195.92197.13193.84197.04195.43580
Jan 6, 2025195.50198.85195.50197.33195.7229,228
Jan 3, 2025192.21193.43190.69193.35191.77631
Jan 2, 2025193.00194.21191.37192.00190.431,175
Dec 31, 2024193.34193.77192.53192.93191.3576
Dec 30, 2024191.80192.85190.25192.85191.27230
Dec 27, 2024193.94195.66192.72193.03191.45158
Dec 24, 2024193.66194.05192.41194.05192.46116
Dec 23, 2024191.25192.62190.54192.51190.9448
Dec 20, 2024189.29192.73189.00192.58191.01432
Dec 19, 2024194.29195.38190.24190.52188.9611,241
Dec 18, 2024198.94199.91198.51199.29197.66351
Dec 17, 2024199.85199.85197.70197.70196.08688
Dec 16, 2024201.90201.90199.54199.69198.05345
Dec 13, 2024202.22202.37200.09201.18199.54528
Dec 12, 2024204.22204.69202.48204.26202.591,074
Dec 11, 2024206.51206.61204.46204.48202.813,655
Dec 10, 2024205.66206.37203.22204.86203.19695
Dec 9, 2024208.00209.96205.76205.76204.08475
Dec 6, 2024209.24209.99207.30208.26206.56512
Dec 5, 2024208.37210.79208.13209.38207.67721
Dec 4, 2024209.13209.72206.80207.22205.53721
Dec 3, 2024212.30212.30208.32209.32207.60379
Dec 2, 2024216.97218.68211.48213.40211.665,078
Nov 29, 2024216.23216.31213.74214.72212.973,138
Nov 27, 2024210.00216.10210.00214.97213.211,185
Nov 26, 2024211.84214.49210.65214.18212.432,924
Nov 25, 2024211.97214.59211.70212.45210.71912
Nov 22, 2024205.98210.70205.98209.65207.949,303
Nov 21, 2024204.53207.92204.01206.99205.303,060
Nov 20, 2024205.51205.90203.51203.76202.10828
Nov 19, 2024205.16206.88204.40206.77205.082,405
Nov 18, 2024207.63208.05206.55208.04206.342,045
Nov 15, 2024208.12210.09206.76206.76205.07848
Nov 14, 2024209.10210.45207.69207.69205.99590
Nov 13, 2024212.00213.89209.87209.87208.1666,718
Nov 12, 2024208.40211.15208.40209.94208.234,233
Nov 11, 2024206.43210.35206.12209.92208.201,283
Nov 8, 2024203.80204.37201.95204.37202.701,617
Nov 7, 2024201.94203.30201.27202.90201.251,313
Nov 6, 2024198.76204.05198.70203.02201.365,128
Nov 5, 2024186.21188.48185.98187.94186.40665
Nov 4, 2024187.57188.26185.59186.02184.501,952
Nov 1, 2024189.91191.18187.85187.85186.32249
Oct 31, 2024189.89191.62188.93189.83188.28677
Oct 30, 2024187.26191.27186.99190.34188.78973
Oct 29, 2024189.50189.72187.66187.70186.171,450
Oct 28, 2024186.70189.33186.27189.33187.7837
Oct 25, 2024189.92190.84186.13186.32184.801,498
Oct 24, 2024188.93189.50187.28188.42186.88416
Oct 23, 2024186.05188.10185.75187.07185.54297,644
Oct 22, 2024186.28186.30184.03185.81184.29887
Oct 21, 2024188.49189.00185.97186.23184.71173
Oct 18, 2024190.00190.00188.00189.65188.10327
Oct 17, 2024190.39192.45190.39190.54188.981,097
Oct 16, 2024 1.60 Dividend
Oct 16, 2024192.76193.47190.24190.84189.28973
Oct 15, 2024189.95196.57189.66194.53191.351,529
Oct 14, 2024187.70189.67186.54188.89185.813,928
Oct 11, 2024187.77188.89186.20187.96184.89232
Oct 10, 2024181.86184.31181.86182.60179.62478
Oct 9, 2024180.97183.83179.69183.49180.49345
Oct 8, 2024183.14183.84181.22181.44178.48620
Oct 7, 2024182.00182.93181.14181.76178.7943,027
Oct 4, 2024181.50182.69180.69182.04179.07429
Oct 3, 2024178.37178.99177.25178.52175.61231
Oct 2, 2024179.55182.15178.95179.77176.83469
Oct 1, 2024183.49184.34178.59180.68177.731,288
Sep 30, 2024182.43184.44181.88184.00181.00551
Sep 27, 2024183.77184.65182.45183.64180.64430
Sep 26, 2024183.73184.02182.14182.89179.90348
Sep 25, 2024184.62184.71181.68182.01179.04115,996
Sep 24, 2024185.01186.32183.63184.23181.22470
Sep 23, 2024186.60187.05185.01185.59182.56119
Sep 20, 2024186.45187.20185.68186.50183.45296,624
Sep 19, 2024186.21187.71184.58187.51184.45166
Sep 18, 2024181.22182.71180.77181.45178.491,088
Sep 17, 2024181.11182.61181.10182.10179.13845
Sep 16, 2024177.84180.56177.84180.19177.251,779
Sep 13, 2024178.10180.05176.77176.89174.00109
Sep 12, 2024177.28178.15175.59176.89174.00247
Sep 11, 2024176.54177.31173.32174.70171.851,893
Sep 10, 2024183.35183.54176.05177.42174.52465
Sep 9, 2024178.48182.54177.64182.19179.221,121
Sep 6, 2024180.71181.98176.46176.46173.57340
Sep 5, 2024183.76185.18179.81181.35178.392,316
Sep 4, 2024184.07185.11182.51182.51179.53391
Sep 3, 2024183.45185.74183.45185.23182.211,231
Aug 30, 2024183.89184.80183.06184.48181.47382
Aug 29, 2024183.00184.38180.22184.16181.15563
Aug 28, 2024178.58182.87178.58182.22179.24226
Aug 27, 2024178.75178.75177.61178.55175.63498
Aug 23, 2024174.92179.83174.92177.99175.08190,973
Aug 22, 2024173.64174.67173.19174.40171.55293
Aug 21, 2024173.52174.50172.37172.37169.56443
Aug 20, 2024173.31174.40173.31173.74170.90625
Aug 19, 2024173.47174.71173.44174.30171.45633
Aug 16, 2024171.30173.43171.30173.04170.212,716
Aug 15, 2024171.08173.29171.08172.14169.3370,703
Aug 14, 2024168.31168.99167.44167.81165.07158
Aug 13, 2024167.29168.71166.72167.42164.6969
Aug 12, 2024170.59171.41167.16167.16164.43413
Aug 9, 2024169.59170.53169.54169.62166.85226
Aug 8, 2024168.18170.10167.81169.68166.91177
Aug 7, 2024171.82172.54168.18168.31165.561,742
Aug 6, 2024166.50169.36165.23169.36166.59270
Aug 5, 2024167.58167.58162.38165.55162.851,545
Aug 2, 2024173.82173.97169.23169.64166.872,047
Aug 1, 2024181.33181.57175.83175.83172.96882
Jul 31, 2024181.82182.08180.64181.51178.55506
Jul 30, 2024182.53182.60181.55181.55178.59953
Jul 29, 2024181.36182.15180.74181.07178.11602
Jul 26, 2024181.33182.30180.26180.73177.78528
Jul 25, 2024178.21182.15177.02181.67178.71945
Jul 24, 2024179.49180.34177.92179.19176.26907
Jul 23, 2024176.51178.48176.08178.48175.56102,484
Jul 22, 2024174.71176.59173.19176.29173.411,098
Jul 19, 2024176.67177.27174.31176.15173.27923
Jul 18, 2024178.34180.89177.50177.50174.601,780
Jul 17, 2024176.91180.80176.82179.59176.65975
Jul 16, 2024170.05176.60170.05176.42173.541,290
Jul 15, 2024 1.60 Dividend
Jul 15, 2024168.74170.55168.16169.65166.882,392
Jul 12, 2024167.45169.49167.45169.21164.87844
Jul 11, 2024165.81168.79165.15168.79164.46843
Jul 10, 2024161.83163.18160.74163.18159.001,600
Jul 9, 2024157.82162.02155.40162.02157.87897
Jul 8, 2024158.87159.74157.72157.74153.70141
Jul 5, 2024158.03161.20156.22156.23152.23317
Jul 3, 2024158.04158.90157.69157.90153.86519
Jul 2, 2024155.52157.67155.24157.67153.631,191
Jul 1, 2024156.50157.66155.67157.01152.98371
Jun 28, 2024153.41155.82151.93154.75150.78102,193
Jun 27, 2024151.78152.22150.70151.96148.07976
Jun 26, 2024151.90151.90150.83151.76147.87200,855
Jun 25, 2024154.29154.39153.01153.47149.5435
Jun 24, 2024153.20156.48153.20155.54151.55200,009
Jun 21, 2024152.64153.21151.21152.00148.10608
Jun 20, 2024152.55153.57152.41153.45149.521,840
Jun 18, 2024153.34154.32153.13154.32150.361,336
Jun 17, 2024150.99151.26150.23151.26147.381,858
Jun 14, 2024150.21151.42149.26150.40146.556,880
Jun 13, 2024151.38151.55150.54151.55147.67901
Jun 12, 2024153.26154.34152.67153.49149.55289
Jun 11, 2024154.21154.21148.20150.78146.92324
Jun 10, 2024152.79154.21151.62153.22149.292,980
Jun 7, 2024154.33156.72153.75156.18152.18945
Jun 6, 2024154.32155.23154.27155.23151.251,886
Jun 5, 2024154.90155.57153.55153.87149.93285
Jun 4, 2024153.93155.18153.03154.12150.17430
Jun 3, 2024158.40158.40153.49154.45150.491,006
May 31, 2024154.56155.10153.74154.70150.74997
May 30, 2024153.00154.38151.16154.38150.42149,677
May 29, 2024150.11151.07149.50151.06147.19753
May 28, 2024154.52154.58153.53153.80149.86561
May 24, 2024153.29154.21152.78152.78148.86244
May 23, 2024155.01156.32153.36153.36149.431,349
May 22, 2024157.52158.31156.60156.71152.69206
May 21, 2024157.29158.09156.86158.02153.97802
May 20, 2024160.32160.60158.73159.11155.03416
May 17, 2024162.10162.14161.01161.13157.00387
May 16, 2024160.62161.86160.21160.98156.8590
May 15, 2024161.44162.00160.46160.56156.44388
May 14, 2024158.12159.58158.12159.58155.49528
May 13, 2024158.51158.80158.13158.56154.50430
May 10, 2024157.12158.49157.12157.84153.79200,697
May 9, 2024155.86157.69155.66157.44153.4076
May 8, 2024155.75157.09155.47157.09153.061,267
May 7, 2024154.81158.23154.81155.83151.841,361
May 3, 2024157.32158.17156.78156.78152.76548
May 2, 2024156.10156.10154.15154.33150.371,957
May 1, 2024154.50154.50153.34153.76149.82685
Apr 30, 2024154.75155.78154.05155.78151.7975,990
Apr 29, 2024156.24157.05156.01156.57152.56514
Apr 26, 2024155.48157.58155.48156.66152.65731
Apr 25, 2024156.96156.96154.86155.64151.65910
Apr 24, 2024156.17157.58156.17157.58153.54264
Apr 23, 2024156.05157.45156.05157.39153.361,760
Apr 22, 2024152.76155.86152.36155.84151.84911
Apr 19, 2024148.99152.35148.31151.95148.06931
Apr 18, 2024148.50148.92147.13147.13143.361,063
Apr 17, 2024149.69149.69146.12147.41143.631,099
Apr 16, 2024147.34147.82143.86147.45143.671,176
Apr 15, 2024152.36153.93150.35150.88147.021,308
Apr 12, 2024 1.55 Dividend
Apr 12, 2024151.91151.91150.09150.51146.651,207
Apr 11, 2024154.63154.90151.88154.89149.41446
Apr 10, 2024156.07158.18154.40155.63150.12890
Apr 9, 2024161.14161.87159.45160.88155.1983,286
Apr 8, 2024158.19161.11157.92161.11155.41281
Apr 5, 2024156.33157.53155.91156.98151.431,086
Apr 4, 2024158.92159.16157.98157.98152.391,602