PACCAR Inc (LON:0KET)
London · Delayed Price · Currency is GBP · Price in USD 101.46
-0.07 (-0.07%)
At close: Sep 12, 2025
PACCAR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 31, 2025 | 97.87 | 99.88 | 97.87 | 98.48 | 98.16 | -1.52% | 633 |
| Jul 30, 2025 | 99.77 | 100.00 | 99.33 | 100.00 | 99.67 | -0.14% | 269 |
| Jul 29, 2025 | 100.69 | 100.98 | 99.96 | 100.14 | 99.81 | -0.19% | 15 |
| Jul 28, 2025 | 100.85 | 100.85 | 99.69 | 100.33 | 100.00 | -0.35% | 466 |
| Jul 25, 2025 | 101.80 | 101.80 | 100.07 | 100.68 | 100.35 | -0.06% | 1,415 |
| Jul 24, 2025 | 100.49 | 101.56 | 100.44 | 100.74 | 100.40 | -1.33% | 199 |
| Jul 23, 2025 | 99.99 | 102.09 | 99.12 | 102.09 | 101.75 | 5.45% | 3,193 |
| Jul 22, 2025 | 95.00 | 97.27 | 92.60 | 96.81 | 96.50 | 3.12% | 764 |
| Jul 21, 2025 | 94.01 | 94.48 | 93.75 | 93.89 | 93.58 | 0.08% | 63 |
| Jul 18, 2025 | 93.95 | 94.02 | 93.74 | 93.81 | 93.50 | 0.01% | 447 |
| Jul 17, 2025 | 95.61 | 95.61 | 93.26 | 93.80 | 93.49 | -0.46% | 1,383 |
| Jul 16, 2025 | 95.94 | 95.94 | 94.23 | 94.23 | 93.92 | -1.59% | 22 |
| Jul 15, 2025 | 96.08 | 96.13 | 95.75 | 95.75 | 95.44 | 0.11% | 29 |
| Jul 14, 2025 | 96.90 | 97.17 | 95.65 | 95.65 | 95.34 | -1.80% | 118 |
| Jul 11, 2025 | 98.29 | 98.67 | 97.41 | 97.41 | 97.09 | -2.66% | 183 |
| Jul 10, 2025 | 98.94 | 100.37 | 98.94 | 100.07 | 99.74 | 1.14% | 53 |
| Jul 9, 2025 | 98.94 | 99.39 | 98.94 | 98.94 | 98.62 | 0.72% | 7 |
| Jul 8, 2025 | 96.78 | 98.30 | 96.78 | 98.23 | 97.91 | 0.74% | 280 |
| Jul 7, 2025 | 96.91 | 98.04 | 96.91 | 97.51 | 97.19 | -0.25% | 61 |
| Jul 3, 2025 | 99.01 | 99.30 | 97.54 | 97.75 | 97.43 | -0.52% | 694 |