Linde PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-21 | 440.00 | 444.00 | 439.40 | 441.80 | 431.80 | 30,695 |
| 2025-02-20 | 440.20 | 442.80 | 438.40 | 438.80 | 428.87 | 12,275 |
| 2025-02-19 | 445.00 | 446.20 | 440.20 | 444.60 | 434.54 | 29,942 |
| 2025-02-18 | 438.80 | 439.00 | 431.00 | 436.60 | 426.72 | 18,789 |
| 2025-02-17 | 434.00 | 443.60 | 432.40 | 438.60 | 428.67 | 12,912 |
| 2025-02-14 | 440.00 | 441.80 | 437.60 | 440.40 | 430.43 | 12,839 |
| 2025-02-13 | 439.80 | 443.20 | 439.40 | 441.20 | 431.21 | 14,265 |
| 2025-02-12 | 443.80 | 444.80 | 438.40 | 441.40 | 431.41 | 21,171 |
| 2025-02-11 | 445.60 | 446.80 | 443.40 | 445.40 | 435.32 | 15,049 |
| 2025-02-10 | 438.40 | 443.40 | 438.20 | 441.40 | 431.41 | 20,088 |
| 2025-02-07 | 441.00 | 442.00 | 436.60 | 440.40 | 430.43 | 28,735 |
| 2025-02-06 | 437.00 | 443.20 | 413.40 | 437.40 | 427.50 | 56,388 |
| 2025-02-05 | 435.00 | 437.00 | 432.60 | 435.20 | 425.35 | 18,030 |
| 2025-02-04 | 439.00 | 442.60 | 434.40 | 438.80 | 428.87 | 34,503 |
| 2025-02-03 | 429.80 | 437.60 | 425.00 | 437.60 | 427.69 | 36,962 |
| 2025-01-31 | 432.60 | 432.60 | 424.20 | 429.00 | 419.29 | 40,176 |
| 2025-01-30 | 421.80 | 431.00 | 420.40 | 427.00 | 417.33 | 47,336 |
| 2025-01-29 | 419.60 | 421.80 | 418.00 | 421.20 | 411.67 | 21,690 |
| 2025-01-28 | 419.60 | 422.80 | 419.40 | 420.20 | 410.69 | 27,936 |
| 2025-01-27 | 413.00 | 419.60 | 413.00 | 417.80 | 408.34 | 30,757 |
| 2025-01-24 | 422.00 | 425.40 | 418.80 | 420.40 | 410.88 | 31,509 |
| 2025-01-23 | 424.60 | 427.80 | 423.60 | 423.80 | 414.21 | 18,206 |
| 2025-01-22 | 424.40 | 428.80 | 424.00 | 427.80 | 418.12 | 30,533 |
| 2025-01-21 | 422.20 | 426.60 | 421.20 | 425.80 | 416.16 | 20,581 |
| 2025-01-20 | 423.20 | 426.40 | 422.60 | 422.80 | 413.23 | 11,823 |
| 2025-01-17 | 420.00 | 429.60 | 419.60 | 425.40 | 415.77 | 27,237 |
| 2025-01-16 | 416.40 | 418.20 | 416.20 | 418.00 | 408.54 | 13,486 |
| 2025-01-15 | 415.80 | 419.60 | 414.00 | 415.60 | 406.19 | 22,864 |
| 2025-01-14 | 413.20 | 413.20 | 408.80 | 412.00 | 402.67 | 30,492 |
| 2025-01-13 | 405.20 | 412.80 | 402.60 | 411.60 | 402.28 | 34,916 |
| 2025-01-10 | 410.00 | 410.00 | 402.80 | 402.80 | 393.68 | 12,365 |
| 2025-01-09 | 409.60 | 409.60 | 406.00 | 407.20 | 397.98 | 6,310 |
| 2025-01-08 | 402.00 | 408.00 | 401.00 | 407.20 | 397.98 | 17,607 |
| 2025-01-07 | 397.60 | 404.00 | 395.40 | 402.00 | 392.90 | 30,042 |
| 2025-01-06 | 401.20 | 403.00 | 399.00 | 399.80 | 390.75 | 29,325 |
| 2025-01-03 | 404.00 | 405.00 | 402.00 | 403.40 | 394.27 | 17,022 |
| 2025-01-02 | 404.00 | 409.80 | 404.00 | 408.20 | 398.96 | 14,961 |
| 2024-12-30 | 404.60 | 405.40 | 403.20 | 403.20 | 394.07 | 5,283 |
| 2024-12-27 | 406.20 | 408.60 | 403.80 | 407.20 | 397.98 | 20,953 |
| 2024-12-23 | 408.80 | 409.20 | 402.20 | 402.60 | 393.49 | 16,058 |
| 2024-12-20 | 403.00 | 406.20 | 400.20 | 406.00 | 396.81 | 32,334 |
| 2024-12-19 | 406.40 | 408.80 | 403.40 | 407.00 | 397.79 | 32,607 |
| 2024-12-18 | 409.20 | 412.00 | 408.00 | 410.60 | 401.31 | 27,185 |
| 2024-12-17 | 408.00 | 411.80 | 402.80 | 410.00 | 400.72 | 40,599 |
| 2024-12-16 | 414.40 | 415.60 | 410.60 | 412.00 | 402.67 | 30,885 |
| 2024-12-13 | 419.60 | 420.80 | 413.20 | 416.60 | 407.17 | 21,969 |
| 2024-12-12 | 417.80 | 422.40 | 416.20 | 419.60 | 410.10 | 24,973 |
| 2024-12-11 | 425.00 | 425.00 | 420.60 | 423.20 | 413.62 | 25,617 |
| 2024-12-10 | 420.00 | 423.80 | 415.60 | 421.60 | 412.06 | 18,001 |
| 2024-12-09 | 427.00 | 427.40 | 422.00 | 423.20 | 413.62 | 23,143 |
| 2024-12-06 | 423.20 | 427.40 | 422.80 | 425.60 | 415.97 | 27,611 |
| 2024-12-05 | 437.20 | 437.20 | 424.60 | 425.80 | 416.16 | 23,954 |
| 2024-12-04 | 437.20 | 438.00 | 433.40 | 437.60 | 427.69 | 9,863 |
| 2024-12-03 | 437.00 | 438.80 | 434.40 | 436.00 | 426.13 | 13,923 |
| 2024-12-02 | 437.60 | 439.80 | 435.80 | 436.80 | 425.74 | 21,047 |
| 2024-11-29 | 432.40 | 435.80 | 431.60 | 435.40 | 424.38 | 11,856 |
| 2024-11-28 | 432.60 | 434.60 | 430.00 | 433.00 | 422.04 | 5,418 |
| 2024-11-27 | 434.00 | 436.00 | 430.60 | 433.40 | 422.43 | 17,987 |
| 2024-11-26 | 433.80 | 435.20 | 430.40 | 434.00 | 423.01 | 24,134 |
| 2024-11-25 | 437.40 | 444.60 | 430.80 | 432.60 | 421.65 | 20,638 |
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.