Linde PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-22 | 433.00 | 439.40 | 432.40 | 436.60 | 425.55 | 24,627 |
| 2024-11-21 | 426.00 | 431.40 | 424.80 | 430.80 | 419.90 | 28,953 |
| 2024-11-20 | 419.60 | 422.60 | 417.60 | 422.40 | 411.71 | 26,465 |
| 2024-11-19 | 424.00 | 425.40 | 416.20 | 419.00 | 408.39 | 33,375 |
| 2024-11-18 | 424.40 | 424.60 | 421.20 | 424.00 | 413.27 | 32,118 |
| 2024-11-15 | 428.80 | 429.80 | 424.00 | 424.00 | 413.27 | 25,537 |
| 2024-11-14 | 431.00 | 433.80 | 430.40 | 431.80 | 420.87 | 25,624 |
| 2024-11-13 | 428.60 | 430.80 | 425.00 | 430.60 | 419.70 | 22,985 |
| 2024-11-12 | 430.00 | 433.20 | 427.80 | 428.60 | 417.75 | 33,262 |
| 2024-11-11 | 432.00 | 434.00 | 428.80 | 431.20 | 420.29 | 21,719 |
| 2024-11-08 | 432.40 | 433.20 | 429.20 | 429.20 | 418.34 | 22,020 |
| 2024-11-07 | 431.60 | 433.00 | 428.00 | 430.20 | 419.31 | 18,735 |
| 2024-11-06 | 422.00 | 433.00 | 422.00 | 429.40 | 418.53 | 49,611 |
| 2024-11-05 | 422.00 | 423.00 | 418.40 | 421.60 | 410.93 | 22,582 |
| 2024-11-04 | 419.20 | 423.40 | 419.00 | 421.00 | 410.34 | 23,655 |
| 2024-11-01 | 418.60 | 422.60 | 415.40 | 421.40 | 410.73 | 66,871 |
| 2024-10-31 | 435.00 | 435.00 | 404.00 | 422.80 | 412.10 | 145,604 |
| 2024-10-30 | 441.00 | 441.00 | 435.60 | 435.80 | 424.77 | 29,987 |
| 2024-10-29 | 442.00 | 442.00 | 437.80 | 439.40 | 428.28 | 17,872 |
| 2024-10-28 | 442.60 | 442.60 | 438.00 | 440.00 | 428.86 | 31,026 |
| 2024-10-25 | 437.80 | 441.80 | 437.40 | 439.80 | 428.67 | 16,435 |
| 2024-10-24 | 443.80 | 443.80 | 436.80 | 438.80 | 427.69 | 17,736 |
| 2024-10-23 | 445.00 | 447.00 | 443.40 | 444.40 | 433.15 | 30,409 |
| 2024-10-22 | 445.00 | 445.60 | 442.00 | 444.40 | 433.15 | 14,358 |
| 2024-10-21 | 448.80 | 448.80 | 444.80 | 445.00 | 433.74 | 13,918 |
| 2024-10-18 | 449.40 | 449.40 | 442.60 | 447.20 | 435.88 | 16,972 |
| 2024-10-17 | 444.60 | 450.80 | 443.80 | 448.20 | 436.86 | 24,842 |
| 2024-10-16 | 442.60 | 443.80 | 439.40 | 442.60 | 431.40 | 29,661 |
| 2024-10-15 | 439.00 | 443.40 | 437.60 | 441.20 | 430.03 | 20,373 |
| 2024-10-14 | 434.80 | 437.00 | 433.40 | 436.80 | 425.74 | 28,494 |
| 2024-10-11 | 429.80 | 433.80 | 428.00 | 432.60 | 421.65 | 16,444 |
| 2024-10-10 | 429.40 | 432.00 | 427.60 | 429.80 | 418.92 | 18,566 |
| 2024-10-09 | 428.80 | 429.40 | 426.20 | 428.00 | 417.17 | 16,037 |
| 2024-10-08 | 422.20 | 427.40 | 421.20 | 427.40 | 416.58 | 16,892 |
| 2024-10-07 | 424.80 | 426.00 | 422.00 | 423.00 | 412.29 | 18,497 |
| 2024-10-04 | 426.80 | 429.00 | 423.80 | 424.80 | 414.05 | 21,648 |
| 2024-10-03 | 432.20 | 432.20 | 425.80 | 427.00 | 416.19 | 21,887 |
| 2024-10-02 | 430.80 | 432.60 | 427.00 | 431.60 | 420.68 | 20,819 |
| 2024-10-01 | 429.00 | 431.80 | 427.40 | 430.20 | 419.31 | 14,348 |
| 2024-09-30 | 430.00 | 430.80 | 425.80 | 426.40 | 415.61 | 28,567 |
| 2024-09-27 | 431.20 | 432.40 | 429.20 | 432.00 | 421.07 | 13,733 |
| 2024-09-26 | 428.40 | 430.40 | 427.60 | 429.60 | 418.73 | 17,000 |
| 2024-09-25 | 426.20 | 429.40 | 426.20 | 428.00 | 417.17 | 14,335 |
| 2024-09-24 | 430.00 | 431.60 | 427.00 | 430.40 | 419.51 | 18,892 |
| 2024-09-23 | 422.00 | 430.00 | 422.00 | 429.60 | 418.73 | 21,705 |
| 2024-09-20 | 420.60 | 421.60 | 418.20 | 420.60 | 409.95 | 21,023 |
| 2024-09-19 | 421.60 | 425.40 | 420.40 | 423.40 | 412.68 | 13,022 |
| 2024-09-18 | 424.20 | 425.00 | 419.60 | 419.80 | 409.17 | 10,455 |
| 2024-09-17 | 427.80 | 429.20 | 425.80 | 426.00 | 415.22 | 10,637 |
| 2024-09-16 | 423.00 | 426.80 | 422.00 | 423.60 | 412.88 | 18,599 |
| 2024-09-13 | 421.60 | 424.40 | 419.80 | 424.40 | 413.66 | 13,781 |
| 2024-09-12 | 422.00 | 423.80 | 419.80 | 419.80 | 409.17 | 20,857 |
| 2024-09-11 | 420.80 | 422.40 | 412.40 | 415.00 | 404.50 | 19,830 |
| 2024-09-10 | 418.60 | 421.80 | 418.20 | 420.80 | 410.15 | 33,436 |
| 2024-09-09 | 413.80 | 420.00 | 413.80 | 419.40 | 408.78 | 11,684 |
| 2024-09-06 | 419.00 | 421.20 | 413.40 | 413.60 | 403.13 | 14,315 |
| 2024-09-05 | 426.60 | 426.60 | 417.80 | 417.80 | 407.22 | 19,326 |
| 2024-09-04 | 425.80 | 432.00 | 425.80 | 427.20 | 416.39 | 21,779 |
| 2024-09-03 | 429.20 | 433.40 | 428.00 | 432.00 | 419.90 | 15,646 |
| 2024-09-02 | 432.40 | 432.40 | 426.60 | 429.80 | 417.76 | 8,947 |
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.