Linde PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-28 | 400.00 | 400.00 | 394.60 | 395.10 | 382.50 | 1,953 |
| 2024-05-24 | 400.40 | 402.20 | 399.00 | 402.20 | 389.37 | 647 |
| 2024-05-23 | 402.40 | 402.40 | 400.20 | 402.00 | 389.18 | 774 |
| 2024-05-22 | 401.80 | 403.00 | 399.40 | 400.60 | 387.82 | 1,645 |
| 2024-05-21 | 397.60 | 402.60 | 395.40 | 402.60 | 389.76 | 568 |
| 2024-05-20 | 398.80 | 400.00 | 397.60 | 397.60 | 384.92 | 493 |
| 2024-05-17 | 395.00 | 398.00 | 394.20 | 398.00 | 385.31 | 1,563 |
| 2024-05-16 | 396.40 | 397.40 | 395.60 | 396.40 | 383.76 | 447 |
| 2024-05-15 | 400.00 | 401.60 | 397.00 | 397.20 | 384.53 | 1,209 |
| 2024-05-14 | 403.60 | 403.60 | 398.40 | 398.40 | 385.69 | 1,248 |
| 2024-05-13 | 404.40 | 404.40 | 401.20 | 403.40 | 390.53 | 764 |
| 2024-05-10 | 400.20 | 403.00 | 399.20 | 402.60 | 389.76 | 751 |
| 2024-05-09 | 398.80 | 400.00 | 398.00 | 399.20 | 386.47 | 374 |
| 2024-05-08 | 401.00 | 404.20 | 398.40 | 399.60 | 386.86 | 2,713 |
| 2024-05-07 | 397.60 | 400.00 | 394.80 | 400.00 | 387.24 | 2,450 |
| 2024-05-03 | 387.80 | 391.60 | 387.40 | 391.60 | 379.11 | 3,849 |
| 2024-05-02 | 413.00 | 413.60 | 388.80 | 389.41 | 376.99 | 14,747 |
| 2024-04-30 | 416.20 | 417.60 | 412.60 | 413.00 | 399.83 | 4,316 |
| 2024-04-29 | 415.00 | 417.20 | 414.20 | 414.80 | 401.57 | 482 |
| 2024-04-26 | 413.80 | 415.60 | 412.20 | 414.13 | 400.92 | 969 |
| 2024-04-25 | 413.20 | 415.00 | 411.20 | 412.74 | 399.58 | 2,500 |
| 2024-04-24 | 417.20 | 417.60 | 407.00 | 411.33 | 398.21 | 5,350 |
| 2024-04-23 | 419.80 | 421.00 | 415.00 | 417.47 | 404.16 | 2,050 |
| 2024-04-22 | 419.00 | 419.60 | 417.00 | 418.20 | 404.86 | 84,157 |
| 2024-04-19 | 416.60 | 420.60 | 416.60 | 418.52 | 405.17 | 1,430 |
| 2024-04-18 | 417.20 | 421.80 | 416.60 | 421.50 | 408.06 | 2,932 |
| 2024-04-17 | 419.80 | 420.00 | 417.60 | 419.41 | 406.03 | 4,978 |
| 2024-04-16 | 418.60 | 419.00 | 417.00 | 419.00 | 405.64 | 63,151 |
| 2024-04-15 | 418.80 | 425.40 | 418.20 | 422.61 | 409.13 | 11,559 |
| 2024-04-12 | 424.40 | 424.40 | 421.00 | 422.51 | 409.04 | 2,412 |
| 2024-04-11 | 418.80 | 421.40 | 417.00 | 421.40 | 407.96 | 3,429 |
| 2024-04-10 | 421.00 | 422.00 | 417.00 | 418.96 | 405.60 | 3,442 |
| 2024-04-09 | 424.20 | 425.40 | 419.46 | 420.91 | 407.48 | 3,705 |
| 2024-04-08 | 427.80 | 429.40 | 424.60 | 429.00 | 415.32 | 66,287 |
| 2024-04-05 | 420.60 | 428.20 | 420.00 | 421.02 | 407.59 | 2,468 |
| 2024-04-04 | 427.60 | 428.80 | 423.80 | 426.56 | 412.96 | 4,285 |
| 2024-04-03 | 427.00 | 428.60 | 425.80 | 427.49 | 413.86 | 1,096 |
| 2024-04-02 | 430.40 | 431.40 | 428.40 | 429.33 | 415.64 | 6,952 |
| 2024-03-28 | 427.25 | 430.31 | 426.75 | 430.31 | 416.59 | 3,678 |
| 2024-03-27 | 429.00 | 430.80 | 428.87 | 429.60 | 415.89 | 5,343 |
| 2024-03-26 | 430.40 | 431.64 | 428.40 | 431.64 | 417.88 | 3,921 |
| 2024-03-25 | 432.45 | 432.95 | 430.05 | 431.29 | 417.54 | 1,755 |
| 2024-03-22 | 430.65 | 433.40 | 429.30 | 430.17 | 416.45 | 1,677 |
| 2024-03-21 | 428.15 | 431.00 | 426.70 | 427.70 | 414.06 | 2,654 |
| 2024-03-20 | 427.65 | 429.95 | 427.65 | 429.33 | 415.64 | 1,891 |
| 2024-03-19 | 430.10 | 431.55 | 428.05 | 430.55 | 416.82 | 3,155 |
| 2024-03-18 | 430.00 | 436.90 | 428.80 | 433.35 | 419.53 | 376,681 |
| 2024-03-15 | 436.95 | 436.95 | 431.10 | 432.45 | 418.66 | 6,838 |
| 2024-03-14 | 435.55 | 436.25 | 434.50 | 435.30 | 421.42 | 2,343 |
| 2024-03-13 | 430.85 | 435.90 | 429.75 | 430.75 | 417.01 | 5,383 |
| 2024-03-12 | 431.55 | 432.90 | 427.85 | 430.73 | 415.76 | 7,882 |
| 2024-03-11 | 424.55 | 432.00 | 424.55 | 430.58 | 415.61 | 29,077 |
| 2024-03-08 | 425.90 | 427.75 | 423.35 | 424.21 | 409.47 | 2,415 |
| 2024-03-07 | 428.00 | 428.00 | 424.20 | 426.01 | 411.21 | 71,551 |
| 2024-03-06 | 425.20 | 426.35 | 423.10 | 425.22 | 410.45 | 2,179 |
| 2024-03-05 | 418.95 | 425.85 | 416.90 | 423.18 | 408.48 | 5,460 |
| 2024-03-04 | 413.20 | 419.10 | 413.05 | 417.84 | 403.32 | 3,410 |
| 2024-03-01 | 416.95 | 417.30 | 413.30 | 414.96 | 400.54 | 5,258 |
| 2024-02-29 | 414.70 | 416.30 | 411.45 | 413.25 | 398.89 | 369,633 |
| 2024-02-28 | 410.20 | 415.10 | 408.80 | 413.82 | 399.44 | 3,635 |
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.