Linde PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 438.00 | 446.00 | 437.40 | 444.20 | 444.20 | 15,535 |
| 2026-10-15 | 440.40 | 445.40 | 440.40 | 440.80 | 440.80 | 12,178 |
| 2026-10-14 | 438.60 | 444.80 | 438.60 | 441.60 | 441.60 | 6,386 |
| 2026-10-13 | 439.20 | 440.00 | 437.00 | 438.60 | 438.60 | 7,737 |
| 2026-10-12 | 431.80 | 439.40 | 431.80 | 438.40 | 438.40 | 9,926 |
| 2026-10-09 | 428.20 | 433.80 | 428.00 | 432.40 | 432.40 | 9,880 |
| 2026-10-08 | 430.80 | 434.40 | 430.60 | 432.40 | 432.40 | 12,013 |
| 2026-10-07 | 434.60 | 441.00 | 433.60 | 435.40 | 435.40 | 12,379 |
| 2026-10-06 | 431.80 | 434.80 | 427.60 | 434.00 | 434.00 | 8,995 |
| 2026-10-05 | 428.00 | 431.40 | 424.80 | 431.00 | 431.00 | 9,340 |
| 2026-10-02 | 415.60 | 429.20 | 415.60 | 428.00 | 428.00 | 15,498 |
| 2026-10-01 | 420.20 | 420.20 | 410.20 | 411.60 | 411.60 | 12,570 |
| 2026-09-30 | 419.40 | 423.00 | 415.80 | 421.00 | 421.00 | 11,856 |
| 2026-09-29 | 415.00 | 420.40 | 414.00 | 417.60 | 417.60 | 12,990 |
| 2026-09-28 | 413.00 | 416.00 | 410.80 | 412.80 | 412.80 | 11,540 |
| 2026-09-25 | 410.00 | 412.00 | 408.40 | 410.20 | 410.20 | 6,331 |
| 2026-09-24 | 413.60 | 415.60 | 411.00 | 413.40 | 413.40 | 7,443 |
| 2026-09-23 | 406.20 | 414.60 | 405.60 | 413.00 | 413.00 | 5,382 |
| 2026-09-22 | 399.40 | 404.60 | 397.80 | 404.20 | 404.20 | 7,587 |
| 2026-09-21 | 401.80 | 402.00 | 398.20 | 398.60 | 398.60 | 7,678 |
| 2026-09-18 | 399.60 | 400.20 | 396.60 | 399.60 | 399.60 | 20,727 |
| 2026-09-17 | 403.60 | 404.80 | 397.00 | 398.20 | 398.20 | 6,554 |
| 2026-09-16 | 401.00 | 404.20 | 398.20 | 402.60 | 402.60 | 8,734 |
| 2026-09-15 | 403.20 | 403.20 | 398.40 | 399.60 | 399.60 | 3,918 |
| 2026-09-14 | 402.60 | 406.00 | 400.00 | 400.80 | 400.80 | 7,333 |
| 2026-09-11 | 399.00 | 401.20 | 397.60 | 400.60 | 400.60 | 3,269 |
| 2026-09-10 | 401.80 | 403.60 | 395.80 | 397.20 | 397.20 | 4,401 |
| 2026-09-09 | 402.00 | 403.00 | 398.00 | 400.00 | 400.00 | 6,774 |
| 2026-09-08 | 413.40 | 413.40 | 402.80 | 404.60 | 404.60 | 10,944 |
| 2026-09-07 | 411.80 | 413.20 | 410.00 | 411.20 | 411.20 | 4,275 |
| 2026-09-04 | 414.60 | 416.00 | 410.80 | 413.40 | 413.40 | 3,783 |
| 2026-09-03 | 417.40 | 423.20 | 413.40 | 415.00 | 415.00 | 10,153 |
| 2026-09-02 | 420.60 | 422.80 | 418.00 | 421.60 | 420.22 | 18,022 |
| 2026-09-01 | 421.60 | 424.60 | 415.80 | 416.40 | 415.04 | 11,017 |
| 2026-08-31 | 422.00 | 424.40 | 420.20 | 420.80 | 419.43 | 9,920 |
| 2026-08-28 | 416.80 | 421.60 | 416.80 | 420.60 | 419.23 | 7,777 |
| 2026-08-27 | 418.80 | 421.00 | 413.20 | 417.20 | 415.84 | 7,244 |
| 2026-08-26 | 418.60 | 424.00 | 415.20 | 421.20 | 419.83 | 7,931 |
| 2026-08-25 | 419.40 | 421.60 | 416.00 | 416.20 | 414.84 | 5,490 |
| 2026-08-24 | 418.40 | 421.60 | 417.40 | 419.20 | 417.83 | 6,812 |
| 2026-08-21 | 411.20 | 421.00 | 410.60 | 419.40 | 418.03 | 8,786 |
| 2026-08-20 | 412.40 | 419.20 | 409.60 | 418.60 | 417.23 | 8,104 |
| 2026-08-19 | 412.60 | 414.60 | 410.20 | 412.40 | 411.05 | 6,857 |
| 2026-08-18 | 410.00 | 417.40 | 409.80 | 413.80 | 412.45 | 10,260 |
| 2026-08-17 | 417.00 | 417.60 | 409.80 | 409.80 | 408.46 | 8,596 |
| 2026-08-14 | 415.00 | 415.80 | 412.40 | 415.80 | 414.44 | 5,713 |
| 2026-08-13 | 417.60 | 419.00 | 415.00 | 416.60 | 415.24 | 10,615 |
| 2026-08-12 | 424.80 | 425.40 | 418.00 | 418.00 | 416.64 | 9,448 |
| 2026-08-11 | 426.80 | 429.40 | 424.60 | 427.40 | 426.01 | 6,261 |
| 2026-08-10 | 424.60 | 425.00 | 422.00 | 423.20 | 421.82 | 5,917 |
| 2026-08-07 | 425.40 | 427.00 | 420.60 | 425.80 | 424.41 | 6,199 |
| 2026-08-06 | 428.60 | 432.60 | 426.00 | 426.80 | 425.41 | 11,942 |
| 2026-08-05 | 423.40 | 428.40 | 420.60 | 424.80 | 423.41 | 16,725 |
| 2026-08-04 | 418.00 | 420.60 | 415.60 | 419.00 | 417.63 | 19,077 |
| 2026-08-03 | 415.00 | 423.80 | 414.00 | 416.60 | 415.24 | 32,880 |
| 2026-07-31 | 441.40 | 442.60 | 407.00 | 416.80 | 415.44 | 50,731 |
| 2026-07-30 | 447.60 | 448.40 | 437.40 | 439.00 | 437.57 | 26,211 |
| 2026-07-29 | 448.80 | 451.00 | 444.00 | 444.60 | 443.15 | 12,545 |
| 2026-07-28 | 448.80 | 458.80 | 445.80 | 455.00 | 453.52 | 14,628 |
| 2026-07-27 | 450.80 | 452.00 | 447.20 | 447.20 | 445.74 | 5,033 |
Page 1 of 3 · 129 trading daysOlder →
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.