Linde PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-13 | 428.60 | 429.00 | 425.60 | 428.40 | 417.28 | 5,656 |
| 2024-11-12 | 430.20 | 432.00 | 428.40 | 430.20 | 419.03 | 926 |
| 2024-11-11 | 430.60 | 433.20 | 430.20 | 431.60 | 420.39 | 2,215 |
| 2024-11-08 | 432.40 | 432.80 | 429.80 | 429.80 | 418.64 | 3,301 |
| 2024-11-07 | 431.40 | 431.60 | 429.80 | 430.80 | 419.61 | 3,590 |
| 2024-11-06 | 424.20 | 432.20 | 422.20 | 428.60 | 417.47 | 3,533 |
| 2024-11-05 | 422.20 | 423.50 | 419.50 | 421.40 | 410.46 | 1,479 |
| 2024-11-04 | 419.40 | 424.50 | 419.20 | 422.40 | 411.43 | 2,909 |
| 2024-11-01 | 418.60 | 425.00 | 412.00 | 421.60 | 410.65 | 1,519 |
| 2024-10-31 | 435.80 | 435.80 | 403.60 | 412.78 | 402.06 | 2,238 |
| 2024-10-30 | 440.80 | 441.00 | 436.00 | 436.20 | 424.87 | 1,072 |
| 2024-10-29 | 442.00 | 442.00 | 438.30 | 439.00 | 427.60 | 73,009 |
| 2024-10-28 | 441.80 | 442.60 | 438.20 | 439.20 | 427.80 | 1,769 |
| 2024-10-25 | 437.60 | 442.00 | 437.60 | 441.60 | 430.13 | 1,031 |
| 2024-10-24 | 443.60 | 443.80 | 437.20 | 439.00 | 427.60 | 2,338 |
| 2024-10-23 | 445.60 | 445.80 | 444.20 | 444.20 | 432.67 | 3,576 |
| 2024-10-22 | 445.00 | 445.60 | 442.80 | 444.00 | 432.47 | 699 |
| 2024-10-21 | 447.80 | 448.80 | 445.60 | 445.60 | 434.03 | 1,065 |
| 2024-10-18 | 449.40 | 449.60 | 445.00 | 447.00 | 435.39 | 1,694 |
| 2024-10-17 | 444.40 | 450.00 | 444.40 | 447.78 | 436.15 | 42,303 |
| 2024-10-16 | 441.20 | 443.40 | 440.20 | 442.00 | 430.52 | 2,006 |
| 2024-10-15 | 439.60 | 443.20 | 437.60 | 441.20 | 429.74 | 982 |
| 2024-10-14 | 434.60 | 436.80 | 433.60 | 436.80 | 425.46 | 947 |
| 2024-10-11 | 430.00 | 434.00 | 429.20 | 432.60 | 421.37 | 1,747 |
| 2024-10-10 | 429.40 | 432.00 | 428.40 | 429.80 | 418.64 | 368 |
| 2024-10-09 | 427.80 | 429.00 | 427.20 | 428.20 | 417.08 | 1,430 |
| 2024-10-08 | 422.20 | 427.00 | 421.40 | 427.00 | 415.91 | 36,566 |
| 2024-10-07 | 424.80 | 425.80 | 422.40 | 424.20 | 413.19 | 653 |
| 2024-10-04 | 426.80 | 428.60 | 424.40 | 424.80 | 413.77 | 1,813 |
| 2024-10-03 | 432.60 | 432.60 | 426.40 | 426.80 | 415.72 | 824 |
| 2024-10-02 | 430.80 | 432.00 | 427.40 | 431.40 | 420.20 | 3,479 |
| 2024-10-01 | 428.60 | 431.20 | 427.60 | 429.80 | 418.64 | 1,212 |
| 2024-09-30 | 429.60 | 430.80 | 426.60 | 427.00 | 415.91 | 1,308 |
| 2024-09-27 | 431.40 | 432.20 | 430.40 | 430.80 | 419.61 | 2,584 |
| 2024-09-26 | 428.00 | 430.40 | 428.00 | 429.20 | 418.06 | 5,563 |
| 2024-09-25 | 426.60 | 429.40 | 426.40 | 427.60 | 416.50 | 536 |
| 2024-09-24 | 429.80 | 431.20 | 428.80 | 431.00 | 419.81 | 6,581 |
| 2024-09-23 | 422.00 | 429.00 | 421.60 | 429.00 | 417.86 | 624 |
| 2024-09-20 | 420.60 | 421.40 | 418.80 | 420.40 | 409.48 | 433 |
| 2024-09-19 | 421.80 | 424.80 | 421.20 | 423.60 | 412.60 | 2,358 |
| 2024-09-18 | 425.40 | 426.20 | 420.00 | 420.20 | 409.29 | 864 |
| 2024-09-17 | 427.60 | 428.00 | 426.40 | 427.80 | 416.69 | 224 |
| 2024-09-16 | 423.00 | 427.20 | 422.60 | 423.60 | 412.60 | 1,582 |
| 2024-09-13 | 421.60 | 423.60 | 420.80 | 423.60 | 412.60 | 545 |
| 2024-09-12 | 423.00 | 423.80 | 420.80 | 421.60 | 410.65 | 1,324 |
| 2024-09-11 | 420.80 | 421.40 | 413.00 | 413.00 | 402.28 | 1,031 |
| 2024-09-10 | 418.20 | 421.00 | 418.20 | 419.60 | 408.70 | 1,169 |
| 2024-09-09 | 414.60 | 419.60 | 414.00 | 419.60 | 408.70 | 816 |
| 2024-09-06 | 418.80 | 420.20 | 414.00 | 414.00 | 403.25 | 768 |
| 2024-09-05 | 426.60 | 426.80 | 419.20 | 419.20 | 408.32 | 850 |
| 2024-09-04 | 425.80 | 431.20 | 425.80 | 428.00 | 416.89 | 474 |
| 2024-09-03 | 430.80 | 433.40 | 429.20 | 433.40 | 420.93 | 2,938 |
| 2024-09-02 | 432.80 | 433.00 | 428.00 | 429.20 | 416.85 | 14 |
| 2024-08-30 | 427.60 | 431.20 | 427.40 | 429.20 | 416.85 | 319 |
| 2024-08-29 | 426.00 | 427.00 | 424.60 | 426.60 | 414.32 | 835 |
| 2024-08-28 | 422.20 | 426.80 | 421.60 | 426.20 | 413.93 | 814 |
| 2024-08-27 | 418.40 | 422.20 | 418.20 | 422.00 | 409.85 | 5,154 |
| 2024-08-23 | 415.80 | 418.60 | 415.00 | 416.20 | 404.22 | 1,737 |
| 2024-08-22 | 414.00 | 417.20 | 413.80 | 416.20 | 404.22 | 672 |
| 2024-08-21 | 411.40 | 413.80 | 411.40 | 413.60 | 401.70 | 14,353 |
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.