Linde PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 446.80 | 448.00 | 441.60 | 447.80 | 447.80 | 133 |
| 2026-10-15 | 441.80 | 445.60 | 440.40 | 441.20 | 441.20 | 317 |
| 2026-10-14 | 441.40 | 445.00 | 438.20 | 441.80 | 441.80 | 707 |
| 2026-10-13 | 439.20 | 440.00 | 437.40 | 438.00 | 438.00 | 441 |
| 2026-10-12 | 431.80 | 439.40 | 431.80 | 438.00 | 438.00 | 1,394 |
| 2026-10-09 | 429.40 | 433.20 | 428.00 | 432.40 | 432.40 | 806 |
| 2026-10-08 | 431.00 | 434.60 | 430.60 | 431.80 | 431.80 | 141 |
| 2026-10-07 | 438.00 | 441.00 | 434.00 | 435.00 | 435.00 | 213 |
| 2026-10-06 | 431.80 | 434.40 | 428.80 | 433.40 | 433.40 | 530 |
| 2026-10-05 | 428.00 | 431.20 | 424.80 | 431.20 | 431.20 | 379 |
| 2026-10-02 | 417.20 | 428.60 | 415.20 | 428.00 | 428.00 | 283 |
| 2026-10-01 | 420.40 | 420.40 | 410.60 | 411.80 | 411.80 | 46 |
| 2026-09-30 | 419.40 | 422.60 | 415.60 | 422.00 | 422.00 | 67 |
| 2026-09-29 | 415.00 | 420.00 | 414.00 | 417.60 | 417.60 | 3,071 |
| 2026-09-28 | 414.00 | 416.40 | 411.20 | 412.60 | 412.60 | 694 |
| 2026-09-25 | 413.20 | 413.20 | 409.20 | 410.60 | 410.60 | 36 |
| 2026-09-24 | 413.80 | 415.80 | 410.60 | 413.00 | 413.00 | 902 |
| 2026-09-23 | 406.00 | 414.80 | 406.00 | 412.80 | 412.80 | 1,283 |
| 2026-09-22 | 400.30 | 404.40 | 397.40 | 404.40 | 404.40 | 177 |
| 2026-09-21 | 402.80 | 402.80 | 398.20 | 398.80 | 398.80 | 280 |
| 2026-09-18 | 401.20 | 401.20 | 396.60 | 400.00 | 400.00 | 120 |
| 2026-09-17 | 404.20 | 405.20 | 397.00 | 398.00 | 398.00 | 571 |
| 2026-09-16 | 402.60 | 403.80 | 398.80 | 403.60 | 403.60 | 746 |
| 2026-09-15 | 402.60 | 403.20 | 398.60 | 399.60 | 399.60 | 520 |
| 2026-09-14 | 404.00 | 406.00 | 400.20 | 403.80 | 403.80 | 652 |
| 2026-09-11 | 400.40 | 401.20 | 397.80 | 400.80 | 400.80 | 91 |
| 2026-09-10 | 402.40 | 403.60 | 396.00 | 397.20 | 397.20 | 47 |
| 2026-09-09 | 403.00 | 403.00 | 398.20 | 400.00 | 400.00 | 170 |
| 2026-09-08 | 413.60 | 413.60 | 403.40 | 405.00 | 405.00 | 1,099 |
| 2026-09-07 | 411.20 | 414.20 | 410.20 | 411.00 | 411.00 | 34 |
| 2026-09-04 | 415.40 | 415.40 | 411.60 | 414.20 | 414.20 | 566 |
| 2026-09-03 | 419.40 | 420.00 | 413.80 | 416.40 | 416.40 | 17 |
| 2026-09-02 | 421.40 | 421.80 | 418.00 | 421.60 | 421.60 | 169 |
| 2026-09-01 | 422.40 | 424.60 | 416.00 | 417.60 | 416.22 | 189 |
| 2026-08-28 | 418.80 | 421.40 | 416.60 | 421.00 | 419.61 | 101 |
| 2026-08-27 | 422.00 | 422.00 | 413.40 | 416.80 | 415.42 | 1,567 |
| 2026-08-26 | 418.60 | 423.00 | 416.00 | 421.60 | 420.21 | 407 |
| 2026-08-25 | 421.80 | 421.80 | 416.60 | 417.00 | 415.62 | 55 |
| 2026-08-24 | 419.00 | 420.80 | 418.20 | 418.60 | 417.22 | 150 |
| 2026-08-21 | 412.80 | 421.00 | 411.00 | 418.20 | 416.82 | 1,718 |
| 2026-08-20 | 413.80 | 419.40 | 410.20 | 419.40 | 418.01 | 384 |
| 2026-08-19 | 414.00 | 414.80 | 411.20 | 412.20 | 410.84 | 258 |
| 2026-08-18 | 411.60 | 417.20 | 409.80 | 414.00 | 412.63 | 522 |
| 2026-08-17 | 417.20 | 418.80 | 410.00 | 410.40 | 409.04 | 174 |
| 2026-08-14 | 415.00 | 416.40 | 413.00 | 415.20 | 413.83 | 1,384 |
| 2026-08-13 | 417.60 | 419.20 | 415.60 | 415.60 | 414.23 | 67 |
| 2026-08-12 | 426.80 | 426.80 | 418.20 | 418.20 | 416.82 | 225 |
| 2026-08-11 | 425.80 | 428.80 | 425.40 | 426.60 | 425.19 | 635 |
| 2026-08-10 | 425.20 | 425.20 | 421.60 | 423.20 | 421.80 | 97 |
| 2026-08-07 | 425.20 | 426.80 | 420.80 | 425.20 | 423.79 | 149 |
| 2026-08-06 | 428.60 | 432.00 | 426.00 | 426.40 | 424.99 | 261 |
| 2026-08-05 | 423.40 | 428.20 | 421.00 | 424.20 | 422.80 | 962 |
| 2026-08-04 | 418.40 | 420.80 | 415.80 | 419.60 | 418.21 | 414 |
| 2026-08-03 | 415.00 | 423.40 | 414.60 | 418.60 | 417.22 | 335 |
| 2026-07-31 | 444.60 | 444.60 | 407.20 | 418.80 | 417.42 | 531 |
| 2026-07-30 | 447.40 | 448.40 | 438.00 | 438.80 | 437.35 | 529 |
| 2026-07-29 | 450.40 | 451.60 | 444.20 | 444.40 | 442.93 | 48 |
| 2026-07-28 | 448.60 | 459.00 | 445.00 | 455.80 | 454.29 | 442 |
| 2026-07-27 | 451.80 | 452.40 | 447.20 | 447.60 | 446.12 | 46 |
| 2026-07-24 | 444.60 | 450.20 | 443.60 | 450.20 | 448.71 | 102 |
Page 1 of 5 · 249 trading daysOlder →
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.