Linde PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-07 | 399.20 | 405.40 | 396.60 | 404.40 | 393.07 | 28,372 |
| 2024-06-06 | 400.00 | 401.80 | 397.60 | 398.00 | 386.85 | 20,850 |
| 2024-06-05 | 397.80 | 398.80 | 394.80 | 398.00 | 386.85 | 16,677 |
| 2024-06-04 | 396.00 | 398.80 | 394.00 | 395.20 | 384.13 | 23,098 |
| 2024-06-03 | 402.60 | 402.60 | 395.60 | 397.00 | 384.72 | 18,284 |
| 2024-05-31 | 397.20 | 397.40 | 393.60 | 394.80 | 382.59 | 8,094 |
| 2024-05-30 | 393.80 | 396.00 | 391.20 | 394.20 | 382.01 | 13,204 |
| 2024-05-29 | 395.20 | 395.40 | 391.20 | 394.80 | 382.59 | 19,865 |
| 2024-05-28 | 399.40 | 400.00 | 394.20 | 395.00 | 382.78 | 26,071 |
| 2024-05-27 | 400.20 | 402.40 | 397.80 | 399.40 | 387.04 | 6,334 |
| 2024-05-24 | 400.40 | 402.20 | 398.20 | 401.60 | 389.18 | 16,219 |
| 2024-05-23 | 401.20 | 403.60 | 400.20 | 401.00 | 388.60 | 35,817 |
| 2024-05-22 | 401.80 | 403.20 | 397.60 | 400.80 | 388.40 | 32,334 |
| 2024-05-21 | 397.80 | 402.60 | 394.20 | 401.20 | 388.79 | 27,016 |
| 2024-05-20 | 399.60 | 400.20 | 397.20 | 397.80 | 385.49 | 9,862 |
| 2024-05-17 | 395.60 | 399.00 | 393.60 | 397.00 | 384.72 | 21,110 |
| 2024-05-16 | 395.60 | 398.00 | 394.60 | 395.60 | 383.36 | 19,668 |
| 2024-05-15 | 400.00 | 403.20 | 395.80 | 397.40 | 385.11 | 37,283 |
| 2024-05-14 | 402.20 | 406.40 | 398.00 | 399.20 | 386.85 | 22,891 |
| 2024-05-13 | 404.40 | 404.60 | 401.20 | 402.60 | 390.15 | 10,208 |
| 2024-05-10 | 399.00 | 403.40 | 398.60 | 403.00 | 390.53 | 11,385 |
| 2024-05-09 | 399.00 | 400.40 | 397.60 | 399.00 | 386.66 | 11,556 |
| 2024-05-08 | 400.80 | 404.20 | 397.80 | 399.00 | 386.66 | 22,546 |
| 2024-05-07 | 397.80 | 400.40 | 394.20 | 399.80 | 387.43 | 44,387 |
| 2024-05-06 | 395.00 | 397.20 | 392.60 | 393.60 | 381.42 | 39,231 |
| 2024-05-03 | 386.20 | 392.40 | 386.20 | 392.20 | 380.07 | 50,992 |
| 2024-05-02 | 413.00 | 413.00 | 386.00 | 387.40 | 375.42 | 113,606 |
| 2024-04-30 | 415.60 | 417.20 | 411.60 | 413.40 | 400.61 | 25,796 |
| 2024-04-29 | 414.40 | 418.60 | 414.00 | 414.60 | 401.77 | 15,914 |
| 2024-04-26 | 412.40 | 416.20 | 410.60 | 414.00 | 401.19 | 18,584 |
| 2024-04-25 | 413.20 | 415.00 | 410.60 | 413.20 | 400.42 | 29,818 |
| 2024-04-24 | 416.20 | 418.40 | 405.60 | 413.60 | 400.81 | 40,385 |
| 2024-04-23 | 420.00 | 421.20 | 415.00 | 416.60 | 403.71 | 18,423 |
| 2024-04-22 | 418.80 | 420.40 | 415.80 | 418.20 | 405.26 | 23,970 |
| 2024-04-19 | 416.60 | 424.40 | 416.20 | 419.00 | 406.04 | 12,637 |
| 2024-04-18 | 417.80 | 423.20 | 416.40 | 421.00 | 407.98 | 25,778 |
| 2024-04-17 | 418.20 | 422.00 | 415.20 | 417.60 | 404.68 | 46,612 |
| 2024-04-16 | 418.80 | 420.20 | 416.00 | 417.60 | 404.68 | 15,073 |
| 2024-04-15 | 418.20 | 426.00 | 418.00 | 422.60 | 409.53 | 20,185 |
| 2024-04-12 | 423.00 | 426.00 | 420.20 | 421.00 | 407.98 | 15,114 |
| 2024-04-11 | 418.80 | 421.60 | 416.00 | 421.20 | 408.17 | 18,200 |
| 2024-04-10 | 420.00 | 422.60 | 416.00 | 419.80 | 406.81 | 34,869 |
| 2024-04-09 | 423.80 | 426.00 | 418.20 | 420.00 | 407.01 | 12,627 |
| 2024-04-08 | 428.40 | 429.40 | 423.40 | 424.60 | 411.47 | 17,569 |
| 2024-04-05 | 420.40 | 428.80 | 418.60 | 428.20 | 414.95 | 23,762 |
| 2024-04-04 | 426.60 | 429.20 | 423.20 | 428.00 | 414.76 | 22,481 |
| 2024-04-03 | 428.60 | 429.40 | 425.80 | 427.60 | 414.37 | 20,115 |
| 2024-04-02 | 430.40 | 432.00 | 427.80 | 429.20 | 415.92 | 24,041 |
| 2024-03-28 | 427.25 | 430.85 | 425.00 | 428.45 | 415.20 | 33,268 |
| 2024-03-27 | 428.50 | 431.75 | 427.00 | 429.20 | 415.92 | 46,381 |
| 2024-03-26 | 428.40 | 432.25 | 428.25 | 430.95 | 417.62 | 17,617 |
| 2024-03-25 | 432.05 | 433.00 | 428.65 | 430.70 | 417.38 | 17,259 |
| 2024-03-22 | 429.85 | 433.25 | 427.20 | 432.95 | 419.56 | 23,141 |
| 2024-03-21 | 429.25 | 432.00 | 426.00 | 430.35 | 417.04 | 25,414 |
| 2024-03-20 | 425.90 | 430.65 | 425.90 | 429.75 | 416.46 | 34,021 |
| 2024-03-19 | 430.15 | 432.60 | 427.95 | 428.25 | 415.00 | 26,480 |
| 2024-03-18 | 428.85 | 437.10 | 428.65 | 432.80 | 419.41 | 25,439 |
| 2024-03-15 | 436.00 | 437.60 | 430.65 | 431.10 | 417.76 | 28,892 |
| 2024-03-14 | 435.00 | 436.85 | 434.25 | 436.00 | 422.51 | 36,311 |
| 2024-03-13 | 430.85 | 436.20 | 429.10 | 435.95 | 422.46 | 34,101 |
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.