Linde PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-03-15 | 316.75 | 318.10 | 308.65 | 311.73 | 297.90 | 37,590 |
| 2023-03-14 | 314.95 | 321.10 | 314.83 | 320.40 | 306.19 | 3,163 |
| 2023-03-13 | 316.15 | 317.16 | 314.04 | 317.16 | 303.09 | 33,184 |
| 2023-03-10 | 324.30 | 324.56 | 324.20 | 324.56 | 309.03 | 6,032 |
| 2023-03-09 | 331.89 | 335.16 | 331.89 | 335.16 | 319.12 | 63,871 |
| 2023-03-08 | 333.14 | 333.14 | 333.11 | 333.11 | 317.17 | 6,860 |
| 2023-03-07 | 332.41 | 332.41 | 331.55 | 331.55 | 315.68 | 6,016 |
| 2023-03-06 | 336.55 | 342.44 | 336.13 | 342.44 | 326.05 | 4,148 |
| 2023-02-28 | 323.35 | 327.70 | 322.15 | 325.04 | 309.48 | 93,200 |
| 2023-02-27 | 326.25 | 331.08 | 319.00 | 328.21 | 312.50 | 424,706 |
| 2023-02-24 | 312.70 | 321.62 | 305.40 | 307.23 | 292.52 | 5,279,548 |
| 2023-02-23 | 312.85 | 314.90 | 309.85 | 312.37 | 297.42 | 238,495 |
| 2023-02-22 | 304.63 | 308.45 | 302.60 | 305.75 | 291.11 | 174,761 |
| 2023-02-21 | 300.33 | 306.40 | 299.90 | 302.41 | 287.93 | 301,434 |
| 2023-02-20 | 301.08 | 304.95 | 299.80 | 303.29 | 288.77 | 259,738 |
| 2023-02-17 | 300.38 | 304.43 | 298.80 | 299.92 | 285.57 | 366,987 |
| 2023-02-16 | 309.03 | 311.35 | 303.20 | 305.18 | 290.57 | 298,690 |
| 2023-02-15 | 309.65 | 311.45 | 308.35 | 310.08 | 295.23 | 217,437 |
| 2023-02-14 | 312.13 | 313.30 | 308.20 | 310.46 | 295.60 | 267,480 |
| 2023-02-13 | 309.65 | 312.85 | 308.30 | 310.31 | 295.46 | 329,665 |
| 2023-02-10 | 310.30 | 310.40 | 306.70 | 308.07 | 293.33 | 198,346 |
| 2023-02-09 | 312.08 | 315.10 | 310.45 | 311.28 | 296.38 | 235,387 |
| 2023-02-08 | 311.95 | 322.00 | 310.55 | 317.62 | 302.42 | 379,994 |
| 2023-02-07 | 301.15 | 310.40 | 297.00 | 298.62 | 284.33 | 349,081 |
| 2023-02-06 | 298.38 | 300.45 | 296.90 | 298.85 | 284.54 | 211,126 |
| 2023-02-03 | 300.90 | 304.85 | 298.50 | 300.65 | 286.26 | 221,142 |
| 2023-02-02 | 302.90 | 304.64 | 300.10 | 303.19 | 288.68 | 238,540 |
| 2023-02-01 | 303.35 | 304.85 | 300.60 | 302.65 | 288.17 | 199,902 |
| 2023-01-31 | 299.00 | 304.00 | 298.00 | 304.00 | 289.45 | 300,050 |
| 2023-01-30 | 297.50 | 301.65 | 295.50 | 297.77 | 283.52 | 239,625 |
| 2023-01-27 | 301.30 | 302.05 | 298.40 | 299.62 | 285.28 | 163,558 |
| 2023-01-26 | 298.98 | 301.00 | 298.15 | 299.49 | 285.16 | 161,616 |
| 2023-01-25 | 299.75 | 301.60 | 297.15 | 298.44 | 284.16 | 180,013 |
| 2023-01-24 | 299.75 | 301.00 | 297.70 | 299.62 | 285.28 | 175,091 |
| 2023-01-23 | 300.05 | 303.00 | 298.65 | 300.76 | 286.37 | 207,440 |
| 2023-01-20 | 299.35 | 301.90 | 297.70 | 301.03 | 286.62 | 232,405 |
| 2023-01-19 | 301.85 | 303.15 | 297.85 | 299.14 | 284.83 | 168,900 |
| 2023-01-18 | 303.75 | 307.10 | 301.00 | 303.53 | 289.01 | 332,772 |
| 2023-01-17 | 306.50 | 310.05 | 302.75 | 308.04 | 293.29 | 267,865 |
| 2023-01-16 | 309.45 | 309.45 | 303.95 | 305.55 | 290.92 | 117,033 |
| 2023-01-13 | 304.50 | 307.80 | 301.85 | 305.40 | 290.78 | 245,566 |
| 2023-01-12 | 305.70 | 306.10 | 302.65 | 303.80 | 289.26 | 220,759 |
| 2023-01-11 | 300.50 | 304.94 | 297.47 | 297.97 | 283.71 | 233,274 |
| 2023-01-10 | 299.18 | 301.50 | 298.45 | 298.78 | 284.48 | 174,701 |
| 2023-01-09 | 297.78 | 302.35 | 295.25 | 302.08 | 287.62 | 253,270 |
| 2023-01-06 | 291.20 | 296.35 | 289.20 | 294.29 | 280.20 | 226,990 |
| 2023-01-05 | 291.93 | 297.90 | 287.00 | 289.08 | 275.25 | 476,089 |
| 2023-01-04 | 301.83 | 302.80 | 297.45 | 300.07 | 285.70 | 162,487 |
| 2023-01-03 | 303.68 | 304.75 | 297.70 | 300.64 | 286.25 | 407,476 |
| 2022-12-30 | 306.25 | 307.95 | 304.60 | 306.57 | 291.90 | 260,813 |
| 2022-12-29 | 308.10 | 309.55 | 307.00 | 308.77 | 293.99 | 46,144 |
| 2022-12-28 | 308.85 | 309.80 | 307.75 | 308.67 | 293.89 | 64,793 |
| 2022-12-23 | 307.78 | 309.25 | 307.35 | 308.74 | 293.96 | 274,675 |
| 2022-12-22 | 311.03 | 312.29 | 306.25 | 307.75 | 293.02 | 378,369 |
| 2022-12-21 | 309.30 | 310.35 | 307.55 | 309.58 | 294.76 | 73,212 |
| 2022-12-20 | 309.50 | 309.75 | 305.35 | 308.99 | 294.20 | 3,017,321 |
| 2022-12-19 | 310.23 | 311.30 | 308.63 | 310.22 | 295.37 | 210,182 |
| 2022-12-16 | 308.05 | 311.30 | 306.00 | 307.79 | 293.06 | 382,084 |
| 2022-12-15 | 320.83 | 321.55 | 310.75 | 315.51 | 300.41 | 142,454 |
| 2022-12-14 | 320.38 | 323.55 | 319.90 | 321.57 | 306.18 | 492,598 |
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.