PACCAR Inc (LON:0KET)
London · Delayed Price · Currency is GBP · Price in USD 95.38
-1.45 (-1.50%)
At close: Oct 9, 2025
PACCAR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 10, 2025 | 95.71 | 95.71 | 93.86 | 95.01 | 95.01 | -0.38% | 38 |
| Oct 9, 2025 | 96.28 | 96.61 | 95.21 | 95.38 | 95.38 | -1.50% | 473 |
| Oct 8, 2025 | 95.64 | 97.39 | 95.64 | 96.83 | 96.83 | -0.30% | 137 |
| Oct 7, 2025 | 98.66 | 98.66 | 96.94 | 97.13 | 97.13 | -2.14% | 345 |
| Oct 6, 2025 | 98.09 | 99.41 | 97.60 | 99.25 | 99.25 | 0.39% | 283 |
| Oct 3, 2025 | 99.36 | 99.41 | 98.42 | 98.86 | 98.86 | 1.37% | 147 |
| Oct 2, 2025 | 97.55 | 98.57 | 97.16 | 97.52 | 97.52 | 0.55% | 90 |
| Oct 1, 2025 | 97.67 | 98.67 | 96.99 | 96.99 | 96.99 | -1.81% | 84 |
| Sep 30, 2025 | 99.88 | 99.88 | 98.48 | 98.78 | 98.78 | -0.63% | 506 |
| Sep 29, 2025 | 100.60 | 100.93 | 99.33 | 99.41 | 99.41 | -0.68% | 587 |
| Sep 26, 2025 | 100.45 | 101.80 | 99.10 | 100.10 | 100.10 | 4.69% | 3,653 |
| Sep 25, 2025 | 96.28 | 96.50 | 95.53 | 95.62 | 95.62 | -1.83% | 427 |
| Sep 24, 2025 | 97.98 | 98.25 | 97.28 | 97.40 | 97.40 | -0.72% | 373 |
| Sep 23, 2025 | 97.15 | 98.77 | 96.91 | 98.10 | 98.10 | 0.51% | 46 |
| Sep 22, 2025 | 99.41 | 99.41 | 97.60 | 97.60 | 97.60 | -2.10% | 1,801 |
| Sep 19, 2025 | 100.51 | 100.51 | 99.20 | 99.69 | 99.69 | -1.57% | 130 |
| Sep 18, 2025 | 100.18 | 101.28 | 99.64 | 101.28 | 101.28 | -0.95% | 33 |
| Sep 17, 2025 | 102.88 | 103.72 | 102.25 | 102.25 | 102.25 | -0.21% | 47 |
| Sep 16, 2025 | 102.22 | 102.57 | 101.88 | 102.47 | 102.47 | 0.55% | 192 |
| Sep 15, 2025 | 104.80 | 104.80 | 101.53 | 101.91 | 101.91 | 0.45% | 137 |
| Sep 12, 2025 | 101.70 | 101.75 | 100.68 | 101.46 | 101.46 | -0.07% | 115 |
| Sep 11, 2025 | 97.58 | 101.65 | 97.58 | 101.53 | 101.53 | 3.14% | 79 |
| Sep 10, 2025 | 97.10 | 98.44 | 97.10 | 98.44 | 98.44 | 1.04% | 11 |
| Sep 9, 2025 | 98.15 | 98.41 | 97.43 | 97.43 | 97.43 | -0.04% | 27 |
| Sep 8, 2025 | 98.94 | 99.23 | 97.38 | 97.47 | 97.47 | -0.77% | 123 |
| Sep 5, 2025 | 98.43 | 99.59 | 98.22 | 98.22 | 98.22 | 0.71% | 244 |
| Sep 4, 2025 | 96.55 | 97.68 | 96.08 | 97.53 | 97.53 | 0.75% | 374 |
| Sep 3, 2025 | 98.07 | 99.18 | 96.43 | 96.80 | 96.80 | -1.64% | 291 |
| Sep 2, 2025 | 99.26 | 99.26 | 98.41 | 98.41 | 98.41 | -1.48% | 330 |
| Aug 29, 2025 | 100.35 | 100.73 | 99.72 | 99.88 | 99.88 | -1.06% | 214 |
| Aug 28, 2025 | 101.36 | 101.46 | 100.95 | 100.95 | 100.95 | 0.79% | 208 |
| Aug 27, 2025 | 99.00 | 100.80 | 98.95 | 100.16 | 100.16 | 0.35% | 11 |
| Aug 26, 2025 | 100.45 | 100.50 | 99.82 | 99.82 | 99.82 | -0.57% | 28 |
| Aug 25, 2025 | 100.99 | 100.99 | 100.02 | 100.39 | 100.39 | -1.51% | 45 |
| Aug 22, 2025 | 98.18 | 102.85 | 98.18 | 101.92 | 101.92 | 4.74% | 1,108 |
| Aug 21, 2025 | 97.99 | 97.99 | 97.31 | 97.31 | 97.31 | -2.05% | 24 |
| Aug 20, 2025 | 99.15 | 99.34 | 99.15 | 99.34 | 99.34 | -0.96% | 4 |
| Aug 19, 2025 | 98.50 | 100.30 | 98.00 | 100.30 | 100.30 | 2.04% | 99 |
| Aug 18, 2025 | 98.48 | 98.48 | 98.01 | 98.30 | 98.30 | -0.07% | 592 |
| Aug 15, 2025 | 100.13 | 100.16 | 98.15 | 98.36 | 98.36 | -0.85% | 327 |
| Aug 14, 2025 | 100.33 | 100.33 | 99.16 | 99.20 | 99.20 | -1.60% | 33 |
| Aug 13, 2025 | 99.12 | 100.82 | 99.12 | 100.81 | 100.48 | 2.67% | 310 |
| Aug 12, 2025 | 97.19 | 98.19 | 96.87 | 98.19 | 97.87 | 1.42% | 172 |
| Aug 11, 2025 | 98.18 | 98.18 | 96.76 | 96.82 | 96.50 | -1.26% | 153 |
| Aug 8, 2025 | 97.00 | 98.05 | 97.00 | 98.05 | 97.73 | 1.09% | 47 |
| Aug 7, 2025 | 98.27 | 98.27 | 96.50 | 97.00 | 96.68 | -0.35% | 49 |
| Aug 6, 2025 | 97.91 | 97.91 | 97.24 | 97.34 | 97.02 | -0.61% | 134 |
| Aug 5, 2025 | 96.97 | 97.97 | 95.99 | 97.94 | 97.62 | 1.74% | 316 |
| Aug 4, 2025 | 96.76 | 97.45 | 96.23 | 96.27 | 95.95 | -0.12% | 294 |
| Aug 1, 2025 | 98.43 | 99.00 | 96.38 | 96.38 | 96.07 | -2.13% | 470 |