Linde PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-27 | 410.00 | 410.20 | 407.85 | 408.84 | 394.63 | 1,407 |
| 2024-02-26 | 414.00 | 414.80 | 409.80 | 411.80 | 397.49 | 1,004,135 |
| 2024-02-23 | 412.65 | 414.15 | 411.30 | 412.72 | 398.38 | 1,208 |
| 2024-02-22 | 404.40 | 409.95 | 403.35 | 406.70 | 392.57 | 22,210 |
| 2024-02-21 | 402.00 | 405.55 | 402.00 | 403.34 | 389.32 | 2,683 |
| 2024-02-20 | 400.85 | 405.75 | 399.80 | 400.72 | 386.79 | 5,839 |
| 2024-02-19 | 401.50 | 401.65 | 398.40 | 398.80 | 384.94 | 511 |
| 2024-02-16 | 397.05 | 402.35 | 397.00 | 400.05 | 386.15 | 2,429 |
| 2024-02-15 | 389.65 | 393.20 | 389.55 | 391.91 | 378.29 | 5,866 |
| 2024-02-14 | 389.40 | 390.95 | 387.75 | 390.43 | 376.86 | 22,986 |
| 2024-02-13 | 389.05 | 391.95 | 387.95 | 389.69 | 376.14 | 1,390 |
| 2024-02-12 | 387.95 | 390.15 | 386.35 | 389.17 | 375.65 | 1,284 |
| 2024-02-09 | 383.95 | 386.70 | 383.20 | 385.34 | 371.95 | 1,528 |
| 2024-02-08 | 387.05 | 389.25 | 385.15 | 386.24 | 372.81 | 3,039 |
| 2024-02-07 | 388.00 | 393.70 | 386.30 | 389.45 | 375.92 | 3,147 |
| 2024-02-06 | 371.00 | 387.55 | 371.00 | 386.18 | 372.76 | 84,740 |
| 2024-02-05 | 376.95 | 378.55 | 370.05 | 371.83 | 358.91 | 7,206 |
| 2024-02-02 | 376.65 | 377.00 | 374.75 | 376.01 | 362.94 | 4,687 |
| 2024-02-01 | 376.70 | 379.00 | 375.25 | 375.45 | 362.40 | 2,092 |
| 2024-01-31 | 376.65 | 378.05 | 375.00 | 375.04 | 362.01 | 1,203 |
| 2024-01-30 | 371.80 | 377.40 | 370.55 | 374.00 | 361.00 | 1,042 |
| 2024-01-29 | 371.20 | 375.45 | 364.05 | 373.31 | 360.34 | 9,482 |
| 2024-01-26 | 373.30 | 373.30 | 370.40 | 371.67 | 358.76 | 3,005 |
| 2024-01-25 | 369.65 | 371.80 | 366.55 | 368.62 | 355.81 | 4,422 |
| 2024-01-24 | 374.85 | 376.25 | 370.70 | 374.45 | 361.44 | 1,985 |
| 2024-01-23 | 373.00 | 374.00 | 372.52 | 372.52 | 359.58 | 48,421 |
| 2024-01-22 | 371.80 | 372.75 | 367.70 | 371.94 | 359.01 | 3,623 |
| 2024-01-19 | 377.70 | 377.70 | 373.35 | 373.65 | 360.67 | 7,302 |
| 2024-01-18 | 373.95 | 375.70 | 372.80 | 374.28 | 361.27 | 927 |
| 2024-01-17 | 371.70 | 374.90 | 371.60 | 373.55 | 360.57 | 2,744 |
| 2024-01-16 | 369.90 | 376.05 | 369.60 | 375.12 | 362.08 | 3,086 |
| 2024-01-15 | 372.00 | 373.50 | 368.60 | 370.14 | 357.27 | 4,607 |
| 2024-01-12 | 369.95 | 372.10 | 369.65 | 370.79 | 357.91 | 1,640 |
| 2024-01-11 | 371.05 | 371.05 | 367.55 | 370.36 | 357.49 | 17,628 |
| 2024-01-10 | 372.00 | 372.30 | 369.40 | 369.98 | 357.13 | 18,420 |
| 2024-01-09 | 372.40 | 372.65 | 370.45 | 371.40 | 358.49 | 3,907 |
| 2024-01-08 | 373.45 | 374.10 | 369.05 | 370.00 | 357.14 | 954 |
| 2024-01-05 | 373.85 | 373.95 | 371.20 | 371.29 | 358.39 | 11,580 |
| 2024-01-04 | 373.10 | 375.60 | 371.65 | 374.06 | 361.06 | 28,538 |
| 2024-01-03 | 373.40 | 375.35 | 370.85 | 374.28 | 361.28 | 13,520 |
| 2024-01-02 | 373.00 | 375.05 | 370.60 | 372.30 | 359.36 | 2,019 |
| 2023-12-29 | 371.50 | 371.50 | 369.05 | 370.17 | 357.31 | 851 |
| 2023-12-28 | 369.95 | 370.35 | 368.70 | 369.44 | 356.60 | 3,159 |
| 2023-12-27 | 371.00 | 371.65 | 368.15 | 369.06 | 356.23 | 3,313 |
| 2023-12-22 | 370.95 | 372.85 | 369.15 | 372.36 | 359.42 | 957 |
| 2023-12-21 | 372.50 | 372.50 | 370.30 | 371.08 | 358.19 | 407,723 |
| 2023-12-20 | 376.80 | 377.85 | 372.20 | 373.94 | 360.94 | 44,726 |
| 2023-12-19 | 375.25 | 376.05 | 373.75 | 375.29 | 362.25 | 12,530 |
| 2023-12-18 | 372.20 | 375.95 | 371.99 | 374.50 | 361.48 | 3,566 |
| 2023-12-15 | 373.95 | 375.05 | 372.00 | 373.20 | 360.24 | 31,128 |
| 2023-12-14 | 378.10 | 378.40 | 370.15 | 371.02 | 358.13 | 24,115 |
| 2023-12-13 | 381.45 | 382.65 | 375.75 | 379.33 | 366.15 | 6,988 |
| 2023-12-12 | 377.55 | 401.35 | 376.70 | 391.95 | 378.33 | 707,785 |
| 2023-12-11 | 372.65 | 376.40 | 371.05 | 375.22 | 362.19 | 3,392 |
| 2023-12-08 | 369.10 | 372.10 | 368.70 | 371.16 | 358.27 | 5,748 |
| 2023-12-07 | 371.05 | 372.40 | 369.65 | 370.19 | 357.32 | 1,269 |
| 2023-12-06 | 374.55 | 375.30 | 369.60 | 374.95 | 361.92 | 3,245 |
| 2023-12-05 | 375.70 | 376.35 | 372.20 | 374.12 | 361.12 | 1,770 |
| 2023-12-04 | 379.70 | 379.70 | 377.25 | 377.66 | 364.54 | 289,984 |
| 2023-12-01 | 381.15 | 381.50 | 379.05 | 379.09 | 365.92 | 980 |
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.