Linde PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-08 | 287.90 | 291.55 | 287.05 | 290.40 | 272.41 | 489,505 |
| 2021-11-05 | 285.85 | 288.45 | 285.05 | 287.80 | 269.98 | 851,569 |
| 2021-11-04 | 283.30 | 286.55 | 281.85 | 284.90 | 267.26 | 884,224 |
| 2021-11-03 | 283.95 | 285.80 | 281.20 | 281.65 | 264.21 | 635,586 |
| 2021-11-02 | 279.70 | 283.65 | 279.20 | 283.50 | 265.94 | 775,224 |
| 2021-11-01 | 279.45 | 280.90 | 276.90 | 279.30 | 262.00 | 531,783 |
| 2021-10-29 | 269.50 | 278.65 | 269.25 | 278.50 | 261.25 | 871,884 |
| 2021-10-28 | 272.20 | 275.75 | 270.00 | 271.80 | 254.97 | 616,156 |
| 2021-10-27 | 273.20 | 276.05 | 271.90 | 274.75 | 257.73 | 526,850 |
| 2021-10-26 | 272.55 | 275.65 | 272.55 | 274.50 | 257.50 | 575,556 |
| 2021-10-25 | 270.60 | 273.55 | 268.80 | 272.05 | 255.20 | 657,578 |
| 2021-10-22 | 266.75 | 270.30 | 266.60 | 269.60 | 252.90 | 552,572 |
| 2021-10-21 | 265.05 | 267.45 | 264.50 | 265.20 | 248.78 | 320,683 |
| 2021-10-20 | 265.80 | 267.90 | 264.30 | 266.75 | 250.23 | 373,788 |
| 2021-10-19 | 264.85 | 266.30 | 263.60 | 265.90 | 249.43 | 395,520 |
| 2021-10-18 | 265.10 | 265.85 | 263.40 | 264.75 | 248.35 | 520,282 |
| 2021-10-15 | 265.25 | 266.95 | 264.55 | 265.00 | 248.59 | 811,607 |
| 2021-10-14 | 260.90 | 265.25 | 260.15 | 265.25 | 248.82 | 683,270 |
← NewerPage 22 of 22 · 1,278 trading days
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.