Linde PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-09-20 | 283.65 | 286.15 | 279.80 | 281.75 | 267.33 | 2,299,237 |
| 2022-09-16 | 281.48 | 282.75 | 279.30 | 281.38 | 266.98 | 311,926 |
| 2022-09-15 | 287.43 | 288.65 | 284.75 | 286.41 | 271.75 | 2,453,969 |
| 2022-09-14 | 286.80 | 287.95 | 284.20 | 286.01 | 271.37 | 96,982 |
| 2022-09-13 | 291.50 | 294.20 | 287.50 | 290.14 | 275.29 | 136,995 |
| 2022-09-12 | 287.43 | 290.35 | 285.40 | 289.18 | 274.38 | 99,924 |
| 2022-09-09 | 285.20 | 287.05 | 283.60 | 285.41 | 270.81 | 75,581 |
| 2022-09-08 | 284.28 | 286.75 | 280.90 | 283.17 | 268.67 | 131,437 |
| 2022-09-07 | 279.83 | 284.50 | 277.35 | 281.71 | 267.29 | 173,781 |
| 2022-09-06 | 277.48 | 281.25 | 276.20 | 279.25 | 264.96 | 147,213 |
| 2022-09-05 | 276.20 | 278.45 | 274.60 | 276.70 | 262.54 | 97,210 |
| 2022-09-02 | 278.15 | 284.70 | 276.90 | 278.04 | 263.81 | 128,796 |
| 2022-09-01 | 278.45 | 279.75 | 275.65 | 278.98 | 264.70 | 97,556 |
| 2022-08-31 | 283.28 | 286.10 | 281.00 | 282.83 | 267.24 | 132,722 |
| 2022-08-30 | 291.70 | 292.30 | 282.95 | 287.25 | 271.41 | 50,356 |
| 2022-08-26 | 295.73 | 297.50 | 288.90 | 291.32 | 275.26 | 75,526 |
| 2022-08-25 | 296.20 | 298.00 | 294.15 | 295.05 | 278.78 | 250,184 |
| 2022-08-24 | 295.23 | 296.90 | 293.65 | 294.84 | 278.59 | 91,247 |
| 2022-08-23 | 297.53 | 297.90 | 294.00 | 294.79 | 278.54 | 104,441 |
| 2022-08-22 | 298.15 | 300.80 | 295.75 | 297.32 | 280.93 | 91,033 |
| 2022-08-19 | 305.70 | 306.65 | 302.35 | 304.35 | 287.57 | 69,843 |
| 2022-08-18 | 303.08 | 305.80 | 302.95 | 305.31 | 288.48 | 58,456 |
| 2022-08-17 | 306.88 | 307.30 | 302.05 | 303.98 | 287.23 | 38,293 |
| 2022-08-16 | 305.80 | 307.15 | 304.40 | 305.73 | 288.87 | 240,276 |
| 2022-08-15 | 301.50 | 304.35 | 301.50 | 303.30 | 286.58 | 74,582 |
| 2022-08-12 | 298.80 | 301.70 | 296.60 | 300.63 | 284.06 | 73,462 |
| 2022-08-11 | 299.23 | 300.55 | 297.30 | 297.30 | 280.91 | 45,352 |
| 2022-08-10 | 295.68 | 299.50 | 294.95 | 297.35 | 280.95 | 50,533 |
| 2022-08-09 | 294.40 | 295.60 | 292.85 | 294.37 | 278.14 | 192,699 |
| 2022-08-08 | 297.48 | 299.75 | 296.25 | 297.30 | 280.91 | 80,774 |
| 2022-08-05 | 296.40 | 297.10 | 293.55 | 295.35 | 279.06 | 57,538 |
| 2022-08-04 | 294.85 | 297.75 | 294.20 | 295.60 | 279.31 | 150,601 |
| 2022-08-03 | 291.70 | 294.55 | 291.35 | 293.24 | 277.07 | 25,429 |
| 2022-08-02 | 290.65 | 292.65 | 289.85 | 291.76 | 275.68 | 308,301 |
| 2022-08-01 | 293.90 | 295.50 | 292.40 | 293.86 | 277.66 | 34,561 |
| 2022-07-29 | 290.28 | 297.05 | 290.20 | 291.26 | 275.20 | 152,855 |
| 2022-07-28 | 281.50 | 290.95 | 276.65 | 280.75 | 265.28 | 281,693 |
| 2022-07-27 | 283.60 | 284.75 | 281.50 | 283.74 | 268.09 | 142,444 |
| 2022-07-26 | 280.23 | 283.65 | 278.75 | 280.85 | 265.37 | 278,224 |
| 2022-07-25 | 279.40 | 280.40 | 278.25 | 279.44 | 264.03 | 34,859 |
| 2022-07-22 | 279.93 | 282.55 | 278.25 | 279.69 | 264.27 | 41,934 |
| 2022-07-21 | 277.80 | 280.70 | 276.15 | 279.28 | 263.88 | 67,330 |
| 2022-07-20 | 278.83 | 280.25 | 275.55 | 277.43 | 262.14 | 92,696 |
| 2022-07-19 | 270.20 | 279.25 | 269.50 | 272.45 | 257.43 | 209,208 |
| 2022-07-18 | 276.65 | 278.85 | 274.65 | 275.33 | 260.15 | 97,402 |
| 2022-07-15 | 268.88 | 274.40 | 267.30 | 272.37 | 257.36 | 157,654 |
| 2022-07-14 | 271.33 | 272.85 | 265.55 | 267.22 | 252.49 | 190,250 |
| 2022-07-13 | 272.83 | 273.85 | 268.80 | 270.72 | 255.79 | 79,549 |
| 2022-07-12 | 271.90 | 275.35 | 271.20 | 274.92 | 259.77 | 282,454 |
| 2022-07-11 | 267.53 | 272.00 | 265.95 | 269.13 | 254.29 | 693,224 |
| 2022-07-08 | 269.03 | 272.35 | 267.15 | 269.66 | 254.79 | 254,510 |
| 2022-07-07 | 270.03 | 271.60 | 263.91 | 270.05 | 255.17 | 69,956 |
| 2022-07-06 | 265.78 | 267.85 | 261.60 | 266.12 | 251.45 | 272,317 |
| 2022-07-05 | 272.08 | 272.70 | 261.30 | 266.46 | 251.77 | 587,885 |
| 2022-07-04 | 272.55 | 273.80 | 270.25 | 271.91 | 256.92 | 57,475 |
| 2022-07-01 | 272.43 | 274.80 | 270.90 | 271.60 | 256.63 | 131,586 |
| 2022-06-30 | 273.83 | 274.85 | 270.85 | 273.94 | 258.84 | 163,438 |
| 2022-06-29 | 277.43 | 279.45 | 274.10 | 276.32 | 261.08 | 151,303 |
| 2022-06-28 | 281.60 | 283.90 | 280.70 | 281.93 | 266.39 | 111,190 |
| 2022-06-27 | 288.43 | 288.90 | 279.90 | 286.05 | 270.28 | 203,728 |
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.