Linde PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-30 | 427.80 | 431.80 | 426.60 | 428.00 | 416.01 | 10,176 |
| 2024-08-29 | 426.00 | 428.00 | 424.00 | 427.40 | 415.43 | 11,528 |
| 2024-08-28 | 422.80 | 427.60 | 421.60 | 425.40 | 413.49 | 9,260 |
| 2024-08-27 | 419.20 | 423.80 | 417.40 | 420.60 | 408.82 | 13,159 |
| 2024-08-26 | 415.60 | 420.80 | 414.60 | 419.20 | 407.46 | 8,770 |
| 2024-08-23 | 417.20 | 419.60 | 413.20 | 416.80 | 405.13 | 20,897 |
| 2024-08-22 | 415.00 | 417.20 | 412.60 | 415.00 | 403.38 | 10,427 |
| 2024-08-21 | 411.60 | 414.80 | 411.20 | 413.60 | 402.02 | 10,770 |
| 2024-08-20 | 415.00 | 416.40 | 412.20 | 413.00 | 401.43 | 11,492 |
| 2024-08-19 | 415.00 | 417.00 | 413.20 | 414.60 | 402.99 | 12,734 |
| 2024-08-16 | 415.20 | 417.80 | 411.00 | 414.40 | 402.79 | 20,909 |
| 2024-08-15 | 411.00 | 414.60 | 409.60 | 414.60 | 402.99 | 12,438 |
| 2024-08-14 | 409.40 | 411.00 | 407.20 | 409.20 | 397.74 | 11,153 |
| 2024-08-13 | 409.00 | 410.40 | 406.80 | 409.00 | 397.54 | 13,834 |
| 2024-08-12 | 409.20 | 411.00 | 407.80 | 408.40 | 396.96 | 10,612 |
| 2024-08-09 | 409.20 | 411.20 | 405.40 | 408.40 | 396.96 | 19,390 |
| 2024-08-08 | 403.60 | 410.20 | 403.60 | 409.60 | 398.13 | 13,701 |
| 2024-08-07 | 413.80 | 413.80 | 409.40 | 410.60 | 399.10 | 17,315 |
| 2024-08-06 | 407.60 | 411.80 | 404.80 | 410.20 | 398.71 | 26,858 |
| 2024-08-05 | 385.00 | 414.20 | 372.80 | 406.20 | 394.82 | 97,409 |
| 2024-08-02 | 419.20 | 421.60 | 406.20 | 408.80 | 397.35 | 33,326 |
| 2024-08-01 | 420.40 | 426.00 | 419.60 | 420.40 | 408.63 | 20,151 |
| 2024-07-31 | 417.80 | 423.40 | 416.20 | 422.60 | 410.76 | 16,890 |
| 2024-07-30 | 416.80 | 422.40 | 414.20 | 419.40 | 407.65 | 19,513 |
| 2024-07-29 | 417.20 | 417.80 | 415.00 | 415.60 | 403.96 | 15,278 |
| 2024-07-26 | 407.40 | 415.20 | 407.40 | 415.00 | 403.38 | 11,033 |
| 2024-07-25 | 408.40 | 413.60 | 405.40 | 411.40 | 399.88 | 49,678 |
| 2024-07-24 | 410.00 | 413.80 | 409.20 | 409.80 | 398.32 | 13,329 |
| 2024-07-23 | 409.40 | 413.40 | 409.00 | 412.80 | 401.24 | 20,086 |
| 2024-07-22 | 408.40 | 412.00 | 407.00 | 409.20 | 397.74 | 14,751 |
| 2024-07-19 | 408.60 | 410.00 | 406.00 | 406.40 | 395.02 | 11,217 |
| 2024-07-18 | 413.60 | 413.80 | 408.20 | 412.20 | 400.66 | 38,214 |
| 2024-07-17 | 409.40 | 412.20 | 403.60 | 410.60 | 399.10 | 35,377 |
| 2024-07-16 | 402.80 | 410.00 | 400.20 | 409.40 | 397.93 | 22,279 |
| 2024-07-15 | 405.60 | 405.60 | 401.60 | 402.40 | 391.13 | 14,243 |
| 2024-07-12 | 399.40 | 404.80 | 399.20 | 404.80 | 393.46 | 19,603 |
| 2024-07-11 | 400.20 | 401.20 | 398.20 | 401.00 | 389.77 | 26,549 |
| 2024-07-10 | 399.40 | 400.60 | 396.40 | 399.00 | 387.82 | 29,305 |
| 2024-07-09 | 402.40 | 404.00 | 398.80 | 399.60 | 388.41 | 12,010 |
| 2024-07-08 | 401.20 | 403.80 | 400.00 | 402.20 | 390.94 | 13,601 |
| 2024-07-05 | 399.60 | 401.00 | 396.80 | 398.20 | 387.05 | 12,569 |
| 2024-07-04 | 401.80 | 402.40 | 397.60 | 398.80 | 387.63 | 8,421 |
| 2024-07-03 | 400.60 | 401.40 | 398.20 | 400.00 | 388.80 | 12,240 |
| 2024-07-02 | 398.60 | 400.60 | 397.40 | 398.40 | 387.24 | 21,526 |
| 2024-07-01 | 410.80 | 411.40 | 399.60 | 401.40 | 390.16 | 37,277 |
| 2024-06-28 | 410.40 | 413.40 | 409.60 | 410.40 | 398.91 | 16,692 |
| 2024-06-27 | 410.00 | 411.80 | 407.20 | 409.60 | 398.13 | 19,108 |
| 2024-06-26 | 413.00 | 413.20 | 408.60 | 410.20 | 398.71 | 18,079 |
| 2024-06-25 | 412.00 | 415.60 | 411.20 | 412.00 | 400.46 | 14,617 |
| 2024-06-24 | 414.20 | 415.60 | 410.40 | 414.00 | 402.40 | 18,447 |
| 2024-06-21 | 413.60 | 415.00 | 410.40 | 411.60 | 400.07 | 59,571 |
| 2024-06-20 | 408.40 | 413.60 | 406.40 | 412.60 | 401.04 | 26,060 |
| 2024-06-19 | 409.00 | 409.20 | 405.20 | 407.20 | 395.80 | 15,334 |
| 2024-06-18 | 409.80 | 412.60 | 404.60 | 407.20 | 395.80 | 20,151 |
| 2024-06-17 | 410.20 | 410.40 | 406.00 | 407.80 | 396.38 | 16,782 |
| 2024-06-14 | 408.00 | 410.20 | 404.00 | 407.20 | 395.80 | 30,974 |
| 2024-06-13 | 402.00 | 403.80 | 399.00 | 402.80 | 391.52 | 15,797 |
| 2024-06-12 | 404.00 | 406.20 | 402.00 | 403.60 | 392.30 | 19,665 |
| 2024-06-11 | 401.00 | 403.20 | 398.00 | 402.80 | 391.52 | 25,266 |
| 2024-06-10 | 401.20 | 404.20 | 401.20 | 401.80 | 390.55 | 11,944 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-09-03 | 1.4232 GBP |
| 2026-06-04 | 1.4232 GBP |
| 2026-03-11 | 1.4232 GBP |
| 2025-12-03 | 1.3343 GBP |
| 2025-09-04 | 1.3343 GBP |
| 2025-06-04 | 1.3343 GBP |
| 2025-03-13 | 1.3343 GBP |
| 2024-12-03 | 1.2364 GBP |
| 2024-09-04 | 1.2364 GBP |
| 2024-06-04 | 1.2364 GBP |
| 2024-03-13 | 1.2364 GBP |
| 2023-12-01 | 1.1341 GBP |
| 2023-09-01 | 1.1341 GBP |
| 2023-06-01 | 1.1341 GBP |
| 2023-03-13 | 1.1341 GBP |
| 2022-12-01 | 1.0407 GBP |
| 2022-09-01 | 1.0407 GBP |
| 2022-06-02 | 1.0407 GBP |
| 2022-03-10 | 1.0407 GBP |
| 2021-12-02 | 0.9429 GBP |
| 2021-09-02 | 0.9429 GBP |
| 2021-06-02 | 0.9429 GBP |
| 2021-03-04 | 0.9429 GBP |
| 2020-12-02 | 0.8566 GBP |
| 2020-09-02 | 0.8566 GBP |
| 2020-06-02 | 0.8566 GBP |
| 2020-03-05 | 0.8566 GBP |
| 2019-12-02 | 0.7783 GBP |
| 2019-08-30 | 0.7783 GBP |
| 2019-05-31 | 0.7783 GBP |
| 2019-03-07 | 0.7783 GBP |
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.