|
Closing price on 7/1/2025
|
|
Open |
24.60 |
High |
25.30 |
Low |
24.30 |
Volume |
268,100 |
Split-adjusted Price |
24.90 |
There is no data on 7/2/2025. Display data on 7/1/2025 instead.
|
|
PLC Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
7/1/2025
|
+0.30 / +1.22%
|
24.60
|
25.30
|
24.30
|
24.90
|
24.87
|
24.90
|
268,100
|
|
6/30/2025
|
+0.10 / +0.41%
|
24.60
|
25.00
|
24.60
|
24.60
|
24.74
|
24.60
|
284,900
|
|
6/27/2025
|
-0.10 / -0.41%
|
24.60
|
24.90
|
24.50
|
24.50
|
24.62
|
24.50
|
238,200
|
|
6/26/2025
|
-0.30 / -1.20%
|
24.90
|
25.00
|
24.40
|
24.60
|
24.60
|
24.60
|
393,500
|
|
6/25/2025
|
-0.30 / -1.19%
|
25.30
|
25.50
|
24.90
|
24.90
|
25.10
|
24.90
|
427,000
|
|
6/24/2025
|
-0.30 / -1.18%
|
25.50
|
25.60
|
25.10
|
25.20
|
25.29
|
25.20
|
346,300
|
|
6/23/2025
|
+0.20 / +0.79%
|
25.30
|
27.30
|
25.00
|
25.50
|
25.77
|
25.50
|
465,000
|
|
6/20/2025
|
0.00 / 0.00%
|
25.20
|
25.50
|
25.20
|
25.30
|
25.30
|
25.30
|
238,700
|
|
6/19/2025
|
-0.50 / -1.94%
|
25.80
|
25.90
|
25.20
|
25.30
|
25.39
|
25.30
|
456,200
|
|
6/18/2025
|
-0.10 / -0.39%
|
25.90
|
26.40
|
25.60
|
25.80
|
25.95
|
25.80
|
428,600
|
|
6/17/2025
|
-0.60 / -2.26%
|
26.50
|
26.50
|
25.80
|
25.90
|
25.97
|
25.90
|
437,300
|
|
6/16/2025
|
+0.70 / +2.71%
|
28.30
|
28.30
|
23.30
|
26.50
|
26.56
|
26.50
|
648,000
|
|
6/13/2025
|
0.00 / 0.00%
|
25.80
|
26.40
|
25.50
|
25.80
|
25.89
|
25.80
|
778,100
|
|
6/12/2025
|
+0.30 / +1.18%
|
25.50
|
26.30
|
25.40
|
25.80
|
25.87
|
25.80
|
391,400
|
|
6/11/2025
|
0.00 / 0.00%
|
25.50
|
25.60
|
25.10
|
25.50
|
25.32
|
25.50
|
368,900
|
|
6/10/2025
|
+0.10 / +0.39%
|
25.40
|
25.80
|
25.20
|
25.50
|
25.57
|
25.50
|
520,600
|
|
6/9/2025
|
-1.40 / -5.22%
|
26.80
|
26.80
|
25.40
|
25.40
|
26.10
|
25.40
|
947,000
|
|
6/6/2025
|
-0.90 / -3.25%
|
28.00
|
28.30
|
26.80
|
26.80
|
27.01
|
26.80
|
694,800
|
|
6/5/2025
|
+1.70 / +6.54%
|
26.00
|
27.90
|
26.00
|
27.70
|
27.31
|
27.70
|
1,687,200
|
|
6/4/2025
|
+0.60 / +2.36%
|
25.50
|
26.20
|
25.50
|
26.00
|
25.90
|
26.00
|
698,900
|
|
6/3/2025
|
-0.10 / -0.39%
|
25.50
|
25.90
|
25.30
|
25.40
|
25.58
|
25.40
|
364,500
|
|
6/2/2025
|
+0.50 / +2.00%
|
25.00
|
25.50
|
24.40
|
25.50
|
24.94
|
25.50
|
482,600
|
|
5/30/2025
|
-1.20 / -4.58%
|
26.20
|
26.20
|
25.00
|
25.00
|
25.51
|
25.00
|
868,300
|
|
5/29/2025
|
+0.10 / +0.38%
|
26.40
|
26.40
|
25.90
|
26.20
|
26.11
|
26.20
|
351,100
|
|
5/28/2025
|
-0.10 / -0.37%
|
26.70
|
27.00
|
26.40
|
26.60
|
26.70
|
26.10
|
417,100
|
|
5/27/2025
|
0.00 / 0.00%
|
27.00
|
27.40
|
26.70
|
26.70
|
27.14
|
26.20
|
813,600
|
|
5/26/2025
|
+0.10 / +0.38%
|
26.60
|
26.90
|
26.10
|
26.70
|
26.58
|
26.20
|
551,800
|
|
5/23/2025
|
+0.10 / +0.38%
|
26.50
|
27.00
|
26.30
|
26.60
|
26.69
|
26.10
|
471,000
|
|
5/22/2025
|
-0.10 / -0.38%
|
26.60
|
27.70
|
26.30
|
26.50
|
27.06
|
26.00
|
1,218,200
|
|
5/21/2025
|
+0.80 / +3.10%
|
25.80
|
26.80
|
25.60
|
26.60
|
26.25
|
26.10
|
573,500
|
|
|
|
|
|
|
|
Related Companies
|
|
Volume
|
Price
|
Change
|
|
AAA
|
1,511,300
|
7.15
|
-1.38%
|
|
|
ABS
|
137,000
|
3.49
|
0.00%
|
|
|
APC
|
0
|
8.10
|
0.00%
|
|
|
APH
|
223,800
|
6.12
|
-0.49%
|
|
|
APP
|
39,000
|
5.70
|
1.79%
|
|
|
BMP
|
126,100
|
140.40
|
0.07%
|
|
|
BRC
|
49,400
|
14.15
|
0.00%
|
|
|
BRR
|
6,800
|
19.60
|
0.00%
|
|
|
CSV
|
1,906,300
|
35.90
|
-2.45%
|
|
|
|
Market Update
Last updated at 3:10:02 PM
|
|
|
|
|