Linde PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-12 | 443.80 | 444.60 | 441.00 | 442.60 | 432.43 | 204 |
| 2025-02-11 | 446.00 | 447.00 | 443.60 | 446.20 | 435.94 | 285 |
| 2025-02-10 | 439.60 | 443.40 | 438.40 | 441.40 | 431.25 | 352 |
| 2025-02-07 | 440.00 | 441.80 | 436.60 | 440.00 | 429.89 | 482 |
| 2025-02-06 | 436.80 | 442.00 | 414.20 | 440.00 | 429.89 | 478 |
| 2025-02-05 | 435.60 | 436.60 | 433.60 | 435.20 | 425.20 | 594 |
| 2025-02-04 | 438.00 | 441.60 | 434.20 | 438.80 | 428.71 | 310 |
| 2025-02-03 | 429.80 | 437.50 | 425.60 | 437.20 | 427.15 | 209 |
| 2025-01-31 | 432.60 | 432.80 | 424.00 | 431.20 | 421.29 | 13,824 |
| 2025-01-30 | 421.40 | 430.40 | 421.40 | 428.20 | 418.36 | 2,873 |
| 2025-01-29 | 419.60 | 420.80 | 418.40 | 420.80 | 411.13 | 694 |
| 2025-01-28 | 420.00 | 422.60 | 420.00 | 420.60 | 410.93 | 3,532 |
| 2025-01-27 | 413.00 | 419.20 | 413.00 | 416.60 | 407.02 | 2,458 |
| 2025-01-24 | 422.00 | 424.60 | 419.20 | 419.60 | 409.95 | 1,553 |
| 2025-01-23 | 424.40 | 429.20 | 423.60 | 424.60 | 414.84 | 2,357 |
| 2025-01-22 | 425.80 | 427.60 | 424.20 | 427.40 | 417.58 | 1,808 |
| 2025-01-21 | 422.20 | 426.00 | 422.00 | 425.40 | 415.62 | 3,174 |
| 2025-01-20 | 423.80 | 425.20 | 422.60 | 422.60 | 412.89 | 60 |
| 2025-01-17 | 420.00 | 427.80 | 419.60 | 425.40 | 415.62 | 3,279 |
| 2025-01-16 | 418.00 | 418.00 | 416.20 | 418.00 | 408.39 | 1,680 |
| 2025-01-15 | 415.80 | 418.60 | 414.00 | 415.20 | 405.66 | 1,166 |
| 2025-01-14 | 411.80 | 413.20 | 409.40 | 412.40 | 402.92 | 1,573 |
| 2025-01-13 | 405.60 | 413.00 | 402.60 | 413.00 | 403.51 | 2,007 |
| 2025-01-10 | 407.60 | 409.60 | 403.60 | 403.80 | 394.52 | 2,966 |
| 2025-01-09 | 408.80 | 409.60 | 406.00 | 407.80 | 398.43 | 29 |
| 2025-01-08 | 402.80 | 407.00 | 401.80 | 406.80 | 397.45 | 2,622 |
| 2025-01-07 | 397.60 | 403.60 | 396.00 | 402.60 | 393.35 | 1,776 |
| 2025-01-06 | 401.20 | 402.60 | 399.20 | 401.20 | 391.98 | 1,050 |
| 2025-01-03 | 404.00 | 405.20 | 402.60 | 404.20 | 394.91 | 1,056 |
| 2025-01-02 | 404.40 | 409.80 | 403.80 | 407.60 | 398.23 | 2,955 |
| 2024-12-30 | 405.00 | 405.20 | 401.66 | 401.66 | 392.43 | 901 |
| 2024-12-27 | 406.80 | 408.20 | 404.80 | 406.20 | 396.86 | 370 |
| 2024-12-23 | 409.00 | 409.00 | 402.80 | 402.80 | 393.54 | 560 |
| 2024-12-20 | 403.00 | 406.00 | 400.40 | 406.00 | 396.67 | 2,195 |
| 2024-12-19 | 406.40 | 408.60 | 404.40 | 406.00 | 396.67 | 1,855 |
| 2024-12-18 | 410.00 | 411.60 | 408.60 | 410.80 | 401.36 | 1,965 |
| 2024-12-17 | 408.40 | 412.20 | 406.40 | 411.00 | 401.55 | 3,068 |
| 2024-12-16 | 414.40 | 415.60 | 411.20 | 412.00 | 402.53 | 10,766 |
| 2024-12-13 | 419.60 | 420.40 | 413.80 | 416.20 | 406.63 | 1,390 |
| 2024-12-12 | 419.60 | 421.00 | 418.60 | 419.60 | 409.95 | 61,468 |
| 2024-12-11 | 425.00 | 425.00 | 422.20 | 422.69 | 412.97 | 4,460 |
| 2024-12-10 | 419.20 | 424.40 | 415.60 | 421.00 | 411.32 | 2,049 |
| 2024-12-09 | 427.40 | 427.40 | 422.40 | 423.20 | 413.47 | 1,374 |
| 2024-12-06 | 424.40 | 427.40 | 423.20 | 425.60 | 415.82 | 684 |
| 2024-12-05 | 437.40 | 437.40 | 424.40 | 426.20 | 416.40 | 2,406 |
| 2024-12-04 | 437.40 | 437.80 | 434.20 | 434.60 | 424.61 | 1,746 |
| 2024-12-03 | 437.20 | 437.60 | 435.80 | 436.00 | 425.98 | 1,415 |
| 2024-12-02 | 437.60 | 439.60 | 436.20 | 437.60 | 427.54 | 9,052 |
| 2024-11-29 | 433.80 | 435.80 | 432.20 | 435.41 | 424.10 | 5,177 |
| 2024-11-28 | 432.60 | 434.60 | 432.60 | 434.00 | 422.73 | 6 |
| 2024-11-27 | 435.40 | 435.40 | 431.40 | 435.36 | 424.06 | 1,510 |
| 2024-11-26 | 433.60 | 434.20 | 432.20 | 432.40 | 421.17 | 913 |
| 2024-11-25 | 438.80 | 438.80 | 432.20 | 437.65 | 426.29 | 2,767 |
| 2024-11-22 | 433.20 | 438.80 | 433.00 | 436.60 | 425.26 | 29,859 |
| 2024-11-21 | 427.80 | 431.40 | 425.20 | 431.40 | 420.20 | 1,182 |
| 2024-11-20 | 421.00 | 422.00 | 419.60 | 422.00 | 411.04 | 3,725 |
| 2024-11-19 | 424.00 | 424.20 | 416.20 | 418.20 | 407.34 | 3,674 |
| 2024-11-18 | 424.60 | 424.60 | 422.00 | 424.00 | 412.99 | 2,781 |
| 2024-11-15 | 429.80 | 429.80 | 426.00 | 426.20 | 415.13 | 1,780 |
| 2024-11-14 | 431.00 | 433.40 | 430.80 | 431.80 | 420.59 | 1,017 |
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.