Linde PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-03 | 390.40 | 394.60 | 386.60 | 394.60 | 390.77 | 19,145 |
| 2026-02-02 | 381.00 | 391.20 | 380.40 | 389.80 | 386.01 | 20,723 |
| 2026-01-30 | 379.80 | 382.40 | 375.20 | 382.00 | 378.29 | 26,977 |
| 2026-01-29 | 377.60 | 379.80 | 375.80 | 377.00 | 373.34 | 19,650 |
| 2026-01-28 | 377.00 | 379.00 | 376.20 | 378.20 | 374.53 | 7,655 |
| 2026-01-27 | 383.40 | 384.40 | 379.00 | 381.00 | 377.30 | 22,917 |
| 2026-01-26 | 381.00 | 383.40 | 380.20 | 381.80 | 378.09 | 14,116 |
| 2026-01-23 | 379.80 | 381.20 | 376.80 | 381.20 | 377.50 | 17,901 |
| 2026-01-22 | 375.40 | 379.00 | 373.60 | 378.00 | 374.33 | 9,830 |
| 2026-01-21 | 368.00 | 372.80 | 367.20 | 371.40 | 367.79 | 17,210 |
| 2026-01-20 | 372.80 | 373.40 | 366.20 | 368.80 | 365.22 | 20,389 |
| 2026-01-19 | 369.00 | 374.00 | 369.00 | 371.80 | 368.19 | 19,309 |
| 2026-01-16 | 379.00 | 379.60 | 375.20 | 376.80 | 373.14 | 9,910 |
| 2026-01-15 | 378.80 | 382.60 | 376.40 | 380.80 | 377.10 | 10,540 |
| 2026-01-14 | 381.40 | 381.40 | 378.80 | 379.00 | 375.32 | 15,460 |
| 2026-01-13 | 382.00 | 382.20 | 377.80 | 378.60 | 374.92 | 16,781 |
| 2026-01-12 | 380.00 | 380.80 | 376.80 | 380.00 | 376.31 | 14,702 |
| 2026-01-09 | 377.20 | 382.00 | 375.80 | 379.40 | 375.71 | 17,387 |
| 2026-01-08 | 370.20 | 377.00 | 370.00 | 376.20 | 372.55 | 13,506 |
| 2026-01-07 | 373.40 | 375.00 | 370.20 | 371.80 | 368.19 | 21,432 |
| 2026-01-06 | 369.60 | 374.80 | 367.60 | 373.60 | 369.97 | 21,092 |
| 2026-01-05 | 365.60 | 368.20 | 363.60 | 367.20 | 363.63 | 24,040 |
| 2026-01-02 | 362.00 | 365.00 | 360.40 | 364.00 | 360.46 | 28,735 |
| 2025-12-30 | 362.40 | 362.60 | 361.20 | 362.00 | 358.48 | 5,444 |
| 2025-12-29 | 360.20 | 362.80 | 359.20 | 361.80 | 358.29 | 16,208 |
| 2025-12-23 | 361.00 | 361.40 | 358.60 | 360.00 | 356.50 | 23,415 |
| 2025-12-22 | 359.00 | 361.20 | 356.60 | 360.20 | 356.70 | 43,361 |
| 2025-12-19 | 357.60 | 359.60 | 355.60 | 359.40 | 355.91 | 21,005 |
| 2025-12-18 | 359.60 | 362.00 | 358.20 | 360.60 | 357.10 | 25,093 |
| 2025-12-17 | 361.00 | 362.60 | 358.00 | 358.60 | 355.12 | 35,634 |
| 2025-12-16 | 354.60 | 357.00 | 351.60 | 357.00 | 353.53 | 20,758 |
| 2025-12-15 | 356.00 | 358.40 | 353.40 | 355.80 | 352.34 | 47,289 |
| 2025-12-12 | 343.20 | 353.60 | 343.20 | 353.20 | 349.77 | 61,910 |
| 2025-12-11 | 336.40 | 341.60 | 333.80 | 340.40 | 337.09 | 31,413 |
| 2025-12-10 | 336.80 | 339.20 | 333.40 | 336.20 | 332.93 | 29,005 |
| 2025-12-09 | 334.00 | 340.80 | 332.40 | 339.60 | 336.30 | 39,024 |
| 2025-12-08 | 341.40 | 343.60 | 338.00 | 338.00 | 334.72 | 27,079 |
| 2025-12-05 | 347.00 | 347.40 | 344.80 | 345.00 | 341.65 | 24,261 |
| 2025-12-04 | 350.80 | 351.00 | 346.60 | 347.00 | 343.63 | 14,453 |
| 2025-12-03 | 351.20 | 352.00 | 348.60 | 349.00 | 345.61 | 17,722 |
| 2025-12-02 | 350.00 | 351.80 | 348.20 | 350.60 | 345.92 | 13,721 |
| 2025-12-01 | 355.00 | 355.00 | 350.40 | 353.60 | 348.88 | 13,830 |
| 2025-11-28 | 351.60 | 354.60 | 351.20 | 353.80 | 349.07 | 11,484 |
| 2025-11-27 | 351.00 | 354.00 | 350.80 | 354.00 | 349.27 | 7,466 |
| 2025-11-26 | 352.00 | 354.20 | 351.00 | 352.60 | 347.89 | 14,042 |
| 2025-11-25 | 352.60 | 358.20 | 350.80 | 353.60 | 348.88 | 26,079 |
| 2025-11-24 | 358.00 | 359.60 | 353.40 | 355.80 | 351.05 | 14,004 |
| 2025-11-21 | 355.20 | 361.60 | 352.80 | 360.60 | 355.78 | 24,443 |
| 2025-11-20 | 358.80 | 360.80 | 357.60 | 359.00 | 354.21 | 20,830 |
| 2025-11-19 | 358.00 | 360.20 | 356.00 | 356.80 | 352.03 | 20,069 |
| 2025-11-18 | 359.20 | 361.20 | 358.40 | 359.00 | 354.21 | 20,635 |
| 2025-11-17 | 364.00 | 365.80 | 361.40 | 361.80 | 356.97 | 12,544 |
| 2025-11-14 | 368.60 | 371.60 | 364.40 | 366.00 | 361.11 | 24,916 |
| 2025-11-13 | 369.20 | 370.00 | 362.40 | 366.60 | 361.70 | 14,080 |
| 2025-11-12 | 369.60 | 370.80 | 366.60 | 368.00 | 363.08 | 14,813 |
| 2025-11-11 | 370.00 | 370.00 | 364.00 | 368.00 | 363.08 | 21,277 |
| 2025-11-10 | 364.00 | 365.00 | 360.00 | 362.20 | 357.36 | 23,409 |
| 2025-11-07 | 360.80 | 365.00 | 357.80 | 363.40 | 358.55 | 17,477 |
| 2025-11-06 | 362.60 | 364.20 | 360.60 | 362.20 | 357.36 | 16,349 |
| 2025-11-05 | 365.80 | 367.20 | 361.60 | 363.60 | 358.74 | 41,326 |
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.