Linde PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-12 | 430.25 | 433.20 | 427.35 | 431.80 | 417.28 | 56,524 |
| 2024-03-11 | 430.10 | 434.70 | 423.70 | 428.90 | 414.48 | 85,756 |
| 2024-03-08 | 425.90 | 426.95 | 422.35 | 424.10 | 409.84 | 25,406 |
| 2024-03-07 | 428.00 | 428.45 | 424.20 | 424.20 | 409.94 | 25,567 |
| 2024-03-06 | 423.70 | 426.80 | 421.40 | 424.55 | 410.28 | 38,488 |
| 2024-03-05 | 417.95 | 425.95 | 416.10 | 423.90 | 409.65 | 66,722 |
| 2024-03-04 | 413.20 | 419.10 | 412.75 | 417.80 | 403.76 | 29,609 |
| 2024-03-01 | 417.30 | 417.30 | 412.90 | 413.85 | 399.94 | 22,086 |
| 2024-02-29 | 414.40 | 418.20 | 410.10 | 413.25 | 399.36 | 33,628 |
| 2024-02-28 | 410.20 | 415.50 | 407.40 | 413.60 | 399.70 | 30,528 |
| 2024-02-27 | 409.20 | 410.65 | 407.35 | 407.60 | 393.90 | 17,716 |
| 2024-02-26 | 414.75 | 414.75 | 409.40 | 410.20 | 396.41 | 15,394 |
| 2024-02-23 | 411.05 | 414.40 | 410.15 | 412.70 | 398.83 | 16,182 |
| 2024-02-22 | 404.00 | 410.30 | 404.00 | 409.20 | 395.44 | 22,020 |
| 2024-02-21 | 402.80 | 405.70 | 401.90 | 403.35 | 389.79 | 18,736 |
| 2024-02-20 | 399.85 | 405.75 | 399.65 | 405.75 | 392.11 | 29,433 |
| 2024-02-19 | 401.50 | 401.50 | 397.55 | 397.55 | 384.19 | 10,570 |
| 2024-02-16 | 397.00 | 402.90 | 396.70 | 401.25 | 387.76 | 32,233 |
| 2024-02-15 | 388.50 | 393.70 | 388.50 | 393.65 | 380.42 | 31,286 |
| 2024-02-14 | 388.05 | 392.05 | 387.20 | 390.00 | 376.89 | 16,806 |
| 2024-02-13 | 388.90 | 391.60 | 387.60 | 388.45 | 375.39 | 16,219 |
| 2024-02-12 | 389.00 | 390.75 | 385.80 | 389.55 | 376.45 | 28,250 |
| 2024-02-09 | 384.00 | 387.15 | 382.80 | 386.70 | 373.70 | 25,156 |
| 2024-02-08 | 387.00 | 391.20 | 384.35 | 385.50 | 372.54 | 32,131 |
| 2024-02-07 | 388.80 | 393.65 | 385.85 | 391.90 | 378.73 | 39,466 |
| 2024-02-06 | 371.05 | 392.00 | 368.50 | 386.75 | 373.75 | 88,103 |
| 2024-02-05 | 376.55 | 379.00 | 368.55 | 372.70 | 360.17 | 72,183 |
| 2024-02-02 | 375.10 | 378.60 | 374.10 | 376.50 | 363.84 | 12,186 |
| 2024-02-01 | 376.80 | 378.60 | 373.05 | 374.75 | 362.15 | 28,827 |
| 2024-01-31 | 376.65 | 378.00 | 374.60 | 375.00 | 362.39 | 16,873 |
| 2024-01-30 | 372.00 | 377.15 | 369.20 | 376.65 | 363.99 | 27,747 |
| 2024-01-29 | 371.45 | 375.60 | 363.95 | 373.35 | 360.80 | 53,478 |
| 2024-01-26 | 370.55 | 374.30 | 369.75 | 371.80 | 359.30 | 14,271 |
| 2024-01-25 | 369.50 | 372.10 | 366.55 | 371.70 | 359.20 | 26,313 |
| 2024-01-24 | 374.00 | 376.70 | 370.65 | 371.10 | 358.63 | 22,597 |
| 2024-01-23 | 372.80 | 374.75 | 370.75 | 373.70 | 361.14 | 18,521 |
| 2024-01-22 | 371.65 | 373.25 | 367.35 | 372.60 | 360.07 | 36,777 |
| 2024-01-19 | 377.75 | 377.75 | 372.00 | 373.10 | 360.56 | 18,840 |
| 2024-01-18 | 372.80 | 376.80 | 371.90 | 373.35 | 360.80 | 19,956 |
| 2024-01-17 | 372.05 | 375.00 | 370.95 | 374.65 | 362.06 | 33,736 |
| 2024-01-16 | 369.85 | 377.20 | 368.50 | 374.25 | 361.67 | 45,652 |
| 2024-01-15 | 372.30 | 373.55 | 368.75 | 370.35 | 357.90 | 14,195 |
| 2024-01-12 | 369.95 | 372.50 | 368.70 | 370.25 | 357.80 | 28,277 |
| 2024-01-11 | 371.10 | 371.40 | 366.95 | 367.40 | 355.05 | 73,677 |
| 2024-01-10 | 372.00 | 372.05 | 369.10 | 369.55 | 357.13 | 20,240 |
| 2024-01-09 | 371.10 | 373.20 | 369.60 | 371.40 | 358.91 | 17,948 |
| 2024-01-08 | 373.30 | 374.20 | 368.85 | 369.15 | 356.74 | 25,249 |
| 2024-01-05 | 373.55 | 374.40 | 370.85 | 371.35 | 358.87 | 18,410 |
| 2024-01-04 | 373.05 | 375.85 | 370.00 | 373.85 | 361.28 | 26,498 |
| 2024-01-03 | 373.00 | 375.30 | 369.80 | 374.40 | 361.81 | 41,867 |
| 2024-01-02 | 373.00 | 375.55 | 369.70 | 371.60 | 359.11 | 21,599 |
| 2023-12-29 | 369.80 | 371.00 | 367.45 | 368.60 | 356.21 | 7,991 |
| 2023-12-28 | 369.95 | 370.55 | 368.30 | 369.95 | 357.51 | 23,601 |
| 2023-12-27 | 371.65 | 371.65 | 368.10 | 368.40 | 356.02 | 19,294 |
| 2023-12-22 | 370.95 | 373.60 | 368.50 | 371.70 | 359.20 | 22,147 |
| 2023-12-21 | 371.00 | 372.70 | 369.90 | 372.05 | 359.54 | 35,461 |
| 2023-12-20 | 377.00 | 378.30 | 371.70 | 374.70 | 362.10 | 49,476 |
| 2023-12-19 | 375.10 | 376.35 | 373.35 | 376.10 | 363.46 | 23,050 |
| 2023-12-18 | 373.00 | 377.45 | 371.95 | 374.85 | 362.25 | 36,713 |
| 2023-12-15 | 373.95 | 376.50 | 371.50 | 373.60 | 361.04 | 47,636 |
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.