Linde PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-21 | 406.40 | 406.40 | 400.80 | 403.40 | 395.50 | 15,820 |
| 2025-05-20 | 409.00 | 411.00 | 407.40 | 408.20 | 400.20 | 9,398 |
| 2025-05-19 | 406.00 | 409.00 | 404.80 | 407.80 | 399.81 | 9,126 |
| 2025-05-16 | 406.80 | 409.80 | 404.20 | 409.60 | 401.58 | 14,806 |
| 2025-05-15 | 397.40 | 404.20 | 395.80 | 404.20 | 396.28 | 11,168 |
| 2025-05-14 | 403.00 | 404.60 | 392.00 | 399.60 | 391.77 | 25,261 |
| 2025-05-13 | 408.60 | 408.80 | 406.60 | 407.60 | 399.62 | 15,232 |
| 2025-05-12 | 405.40 | 411.60 | 405.40 | 409.00 | 400.99 | 18,969 |
| 2025-05-09 | 404.00 | 404.20 | 400.00 | 401.00 | 393.14 | 11,257 |
| 2025-05-08 | 399.60 | 402.40 | 397.80 | 402.40 | 394.52 | 11,655 |
| 2025-05-07 | 394.00 | 398.60 | 391.80 | 398.60 | 390.79 | 19,533 |
| 2025-05-06 | 400.00 | 400.00 | 394.80 | 396.20 | 388.44 | 20,617 |
| 2025-05-05 | 400.00 | 401.40 | 397.00 | 400.80 | 392.95 | 10,957 |
| 2025-05-02 | 401.40 | 402.60 | 397.00 | 401.60 | 393.73 | 21,063 |
| 2025-04-30 | 395.40 | 399.80 | 391.80 | 399.20 | 391.38 | 16,015 |
| 2025-04-29 | 394.60 | 397.20 | 392.00 | 395.00 | 387.26 | 21,773 |
| 2025-04-28 | 395.60 | 396.40 | 393.00 | 394.00 | 386.28 | 12,855 |
| 2025-04-25 | 398.00 | 398.00 | 391.20 | 391.60 | 383.93 | 29,788 |
| 2025-04-24 | 395.00 | 397.40 | 388.80 | 395.80 | 388.05 | 26,510 |
| 2025-04-23 | 400.20 | 403.60 | 395.40 | 396.40 | 388.63 | 15,030 |
| 2025-04-22 | 390.40 | 394.60 | 388.40 | 394.00 | 386.28 | 18,898 |
| 2025-04-17 | 399.00 | 399.00 | 394.20 | 397.80 | 390.01 | 22,948 |
| 2025-04-16 | 396.60 | 400.60 | 395.40 | 399.80 | 391.97 | 16,826 |
| 2025-04-15 | 396.60 | 401.60 | 393.40 | 401.00 | 393.14 | 17,869 |
| 2025-04-14 | 386.00 | 394.40 | 386.00 | 391.60 | 383.93 | 21,872 |
| 2025-04-11 | 385.60 | 387.20 | 378.60 | 383.40 | 375.89 | 38,414 |
| 2025-04-10 | 406.60 | 407.80 | 388.20 | 388.20 | 380.60 | 29,362 |
| 2025-04-09 | 378.40 | 382.40 | 370.20 | 378.40 | 370.99 | 37,194 |
| 2025-04-08 | 392.80 | 397.40 | 390.00 | 393.80 | 386.09 | 28,720 |
| 2025-04-07 | 377.00 | 402.60 | 347.40 | 386.60 | 379.03 | 121,345 |
| 2025-04-04 | 418.20 | 425.00 | 412.20 | 412.20 | 404.13 | 50,402 |
| 2025-04-03 | 420.20 | 425.40 | 414.00 | 422.80 | 414.52 | 43,307 |
| 2025-04-02 | 431.60 | 432.60 | 427.80 | 431.80 | 423.34 | 8,778 |
| 2025-04-01 | 430.20 | 432.40 | 426.80 | 431.20 | 422.75 | 12,829 |
| 2025-03-31 | 420.40 | 431.00 | 420.00 | 429.60 | 421.18 | 33,397 |
| 2025-03-28 | 430.40 | 432.00 | 426.00 | 426.00 | 417.66 | 11,435 |
| 2025-03-27 | 428.60 | 432.00 | 424.80 | 430.20 | 421.77 | 26,429 |
| 2025-03-26 | 423.20 | 429.40 | 422.20 | 427.60 | 419.22 | 20,679 |
| 2025-03-25 | 425.00 | 426.80 | 421.60 | 422.20 | 413.93 | 64,181 |
| 2025-03-24 | 424.20 | 427.60 | 420.20 | 427.00 | 418.64 | 36,932 |
| 2025-03-21 | 422.80 | 422.80 | 415.40 | 419.40 | 411.18 | 15,013 |
| 2025-03-20 | 421.20 | 424.80 | 420.20 | 423.80 | 415.50 | 17,134 |
| 2025-03-19 | 423.20 | 423.60 | 420.40 | 422.80 | 414.52 | 14,679 |
| 2025-03-18 | 421.40 | 428.40 | 418.80 | 419.80 | 411.58 | 28,438 |
| 2025-03-17 | 418.80 | 420.40 | 414.60 | 419.80 | 411.58 | 20,079 |
| 2025-03-14 | 418.00 | 421.20 | 415.60 | 417.80 | 409.62 | 20,540 |
| 2025-03-13 | 415.40 | 419.40 | 411.80 | 415.80 | 407.65 | 20,348 |
| 2025-03-12 | 415.20 | 419.80 | 411.20 | 414.80 | 405.41 | 24,790 |
| 2025-03-11 | 423.00 | 425.00 | 414.60 | 415.20 | 405.80 | 32,181 |
| 2025-03-10 | 430.40 | 434.80 | 425.40 | 428.60 | 418.90 | 21,682 |
| 2025-03-07 | 430.20 | 431.80 | 426.80 | 430.40 | 420.66 | 17,763 |
| 2025-03-06 | 433.20 | 433.80 | 427.20 | 433.80 | 423.98 | 22,633 |
| 2025-03-05 | 434.80 | 436.40 | 428.60 | 429.60 | 419.87 | 21,749 |
| 2025-03-04 | 440.40 | 445.00 | 437.00 | 441.20 | 431.21 | 24,382 |
| 2025-03-03 | 449.20 | 450.20 | 444.60 | 445.20 | 435.12 | 16,947 |
| 2025-02-28 | 442.40 | 449.80 | 442.40 | 445.00 | 434.93 | 14,407 |
| 2025-02-27 | 441.80 | 449.40 | 440.80 | 447.20 | 437.08 | 15,306 |
| 2025-02-26 | 447.40 | 447.40 | 442.60 | 444.60 | 434.54 | 12,890 |
| 2025-02-25 | 438.80 | 445.00 | 437.00 | 442.60 | 432.58 | 14,819 |
| 2025-02-24 | 437.80 | 443.20 | 436.20 | 441.40 | 431.41 | 14,553 |
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.