Linde PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-20 | 414.80 | 415.60 | 412.80 | 412.80 | 400.92 | 654 |
| 2024-08-19 | 415.00 | 415.60 | 413.40 | 414.20 | 402.28 | 782 |
| 2024-08-16 | 416.00 | 417.80 | 411.20 | 414.80 | 402.86 | 3,061 |
| 2024-08-15 | 411.00 | 414.40 | 410.40 | 414.00 | 402.08 | 762 |
| 2024-08-14 | 409.40 | 410.60 | 407.80 | 408.00 | 396.26 | 454 |
| 2024-08-13 | 408.60 | 410.20 | 407.20 | 408.40 | 396.65 | 475 |
| 2024-08-12 | 410.00 | 410.60 | 408.40 | 408.40 | 396.65 | 592 |
| 2024-08-09 | 410.60 | 411.00 | 405.60 | 408.20 | 396.45 | 397 |
| 2024-08-08 | 403.80 | 409.40 | 403.80 | 409.40 | 397.62 | 1,142 |
| 2024-08-07 | 415.00 | 415.00 | 410.00 | 410.00 | 398.20 | 770 |
| 2024-08-06 | 407.60 | 411.60 | 405.60 | 410.60 | 398.78 | 3,051 |
| 2024-08-05 | 384.80 | 413.80 | 380.00 | 405.20 | 393.54 | 2,379 |
| 2024-08-02 | 419.60 | 419.60 | 407.20 | 407.20 | 395.48 | 1,873 |
| 2024-08-01 | 420.20 | 426.00 | 420.20 | 421.15 | 409.03 | 1,047 |
| 2024-07-31 | 417.60 | 423.40 | 417.40 | 423.40 | 411.21 | 4,647 |
| 2024-07-30 | 416.60 | 422.40 | 414.60 | 420.00 | 407.91 | 23,516 |
| 2024-07-29 | 416.00 | 418.00 | 415.00 | 415.00 | 403.06 | 188,078 |
| 2024-07-26 | 407.60 | 415.00 | 407.60 | 415.00 | 403.06 | 815 |
| 2024-07-25 | 410.00 | 412.80 | 405.40 | 410.20 | 398.39 | 1,709 |
| 2024-07-24 | 410.40 | 411.40 | 409.20 | 410.00 | 398.20 | 1,188 |
| 2024-07-23 | 409.60 | 413.00 | 409.60 | 412.80 | 400.92 | 289 |
| 2024-07-22 | 408.60 | 411.60 | 408.20 | 409.80 | 398.00 | 380 |
| 2024-07-19 | 408.60 | 410.80 | 406.60 | 406.60 | 394.90 | 1,413 |
| 2024-07-18 | 413.20 | 413.20 | 409.40 | 412.00 | 400.14 | 421 |
| 2024-07-17 | 408.20 | 411.60 | 404.20 | 411.00 | 399.17 | 1,010 |
| 2024-07-16 | 402.80 | 408.80 | 400.20 | 408.80 | 397.03 | 1,481 |
| 2024-07-15 | 405.20 | 405.60 | 401.80 | 402.40 | 390.82 | 846 |
| 2024-07-12 | 401.00 | 404.40 | 399.40 | 404.40 | 392.76 | 1,666 |
| 2024-07-11 | 400.20 | 400.60 | 398.20 | 400.20 | 388.68 | 6,393 |
| 2024-07-10 | 399.00 | 400.20 | 396.80 | 399.60 | 388.10 | 5,488 |
| 2024-07-09 | 402.40 | 403.00 | 399.00 | 399.00 | 387.52 | 700 |
| 2024-07-08 | 402.40 | 403.80 | 400.60 | 403.00 | 391.40 | 1,217 |
| 2024-07-05 | 401.00 | 401.00 | 397.00 | 398.20 | 386.74 | 4,380 |
| 2024-07-04 | 401.80 | 402.20 | 399.80 | 399.80 | 388.29 | 7 |
| 2024-07-03 | 400.00 | 401.00 | 398.60 | 399.20 | 387.71 | 973 |
| 2024-07-02 | 400.00 | 400.60 | 397.80 | 398.00 | 386.54 | 2,883 |
| 2024-07-01 | 410.80 | 411.00 | 401.40 | 401.60 | 390.04 | 883 |
| 2024-06-28 | 410.20 | 412.80 | 410.00 | 410.20 | 398.39 | 1,538 |
| 2024-06-27 | 410.00 | 411.00 | 408.80 | 409.20 | 397.42 | 1,886 |
| 2024-06-26 | 413.00 | 413.00 | 410.00 | 410.55 | 398.73 | 4,551 |
| 2024-06-25 | 412.40 | 414.60 | 412.40 | 414.00 | 402.08 | 4,034 |
| 2024-06-24 | 414.40 | 415.40 | 410.40 | 414.60 | 402.67 | 1,602 |
| 2024-06-21 | 413.20 | 414.60 | 411.60 | 411.60 | 399.75 | 1,071 |
| 2024-06-20 | 409.00 | 413.30 | 408.00 | 412.60 | 400.72 | 2,429 |
| 2024-06-19 | 409.40 | 409.40 | 405.20 | 408.00 | 396.26 | 51 |
| 2024-06-18 | 410.80 | 412.60 | 406.00 | 407.00 | 395.29 | 13,461 |
| 2024-06-17 | 410.40 | 410.60 | 406.20 | 406.80 | 395.09 | 4,638 |
| 2024-06-14 | 408.60 | 410.40 | 404.20 | 406.60 | 394.90 | 1,841 |
| 2024-06-13 | 402.60 | 403.20 | 400.40 | 402.80 | 391.21 | 3,191 |
| 2024-06-12 | 404.20 | 405.20 | 403.20 | 403.60 | 391.98 | 6,323 |
| 2024-06-11 | 401.00 | 402.60 | 399.40 | 402.60 | 391.01 | 2,973 |
| 2024-06-10 | 402.80 | 404.00 | 401.60 | 402.20 | 390.62 | 1,461 |
| 2024-06-07 | 399.80 | 404.80 | 397.20 | 404.80 | 393.15 | 1,540 |
| 2024-06-06 | 399.60 | 401.80 | 398.20 | 398.80 | 387.32 | 3,453 |
| 2024-06-05 | 397.60 | 398.00 | 395.40 | 397.60 | 386.16 | 595 |
| 2024-06-04 | 397.40 | 398.80 | 394.40 | 395.80 | 384.41 | 481 |
| 2024-06-03 | 400.40 | 402.20 | 397.40 | 398.80 | 386.08 | 1,112 |
| 2024-05-31 | 396.00 | 397.20 | 394.40 | 394.60 | 382.01 | 333 |
| 2024-05-30 | 393.80 | 395.60 | 393.00 | 395.60 | 382.98 | 431 |
| 2024-05-29 | 395.60 | 395.60 | 392.00 | 394.00 | 381.44 | 3,825 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-09-02 | 1.3801 GBP |
| 2026-06-03 | 1.3779 GBP |
| 2026-03-10 | 1.3737 GBP |
| 2025-12-02 | 1.2924 GBP |
| 2025-09-03 | 1.2861 GBP |
| 2025-06-03 | 1.3167 GBP |
| 2025-03-12 | 1.3734 GBP |
| 2024-12-02 | 1.3277 GBP |
| 2024-09-04 | 1.2533 GBP |
| 2024-06-04 | 1.2776 GBP |
| 2024-03-13 | 1.2702 GBP |
| 2023-12-01 | 1.1767 GBP |
| 2023-09-01 | 1.1797 GBP |
| 2023-06-01 | 1.1881 GBP |
| 2023-03-13 | 1.1880 GBP |
| 2022-12-01 | 1.1157 GBP |
| 2022-09-01 | 1.1775 GBP |
| 2022-06-02 | 1.0918 GBP |
| 2022-03-10 | 1.0619 GBP |
| 2021-12-02 | 0.9366 GBP |
| 2021-09-02 | 0.8932 GBP |
| 2021-06-02 | 0.8684 GBP |
| 2021-03-04 | 0.8803 GBP |
| 2020-12-02 | 0.7973 GBP |
| 2020-09-02 | 0.8133 GBP |
| 2020-06-02 | 0.8611 GBP |
| 2020-03-05 | 0.8607 GBP |
| 2019-12-02 | 0.7903 GBP |
| 2019-08-30 | 0.7946 GBP |
| 2019-05-31 | 0.7852 GBP |
| 2019-03-07 | 0.7791 GBP |
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.