Parker-Hannifin Corporation (LON:0KFZ)
London · Delayed Price · Currency is GBP · Price in USD 864.15
+13.05 (1.53%)
At close: Nov 26, 2025
Parker-Hannifin Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 26, 2025 | 857.36 | 864.95 | 853.35 | 864.15 | 864.15 | 1.53% | 146 |
| Nov 25, 2025 | 841.92 | 851.98 | 840.88 | 851.10 | 851.10 | 0.29% | 3,702 |
| Nov 24, 2025 | 846.24 | 855.85 | 836.00 | 848.63 | 848.63 | 1.25% | 262 |
| Nov 21, 2025 | 820.23 | 840.58 | 816.13 | 838.14 | 838.14 | 1.39% | 52 |
| Nov 20, 2025 | 829.89 | 841.82 | 817.97 | 826.61 | 826.61 | 0.52% | 1,371 |
| Nov 19, 2025 | 817.00 | 825.08 | 813.71 | 822.31 | 822.31 | 0.45% | 145 |
| Nov 18, 2025 | 817.01 | 825.07 | 804.31 | 818.62 | 818.62 | -0.99% | 207 |
| Nov 17, 2025 | 833.37 | 839.61 | 826.81 | 826.81 | 826.81 | -0.44% | 181 |
| Nov 14, 2025 | 832.70 | 841.45 | 825.71 | 830.46 | 830.46 | -1.67% | 104 |
| Nov 13, 2025 | 839.65 | 856.44 | 839.65 | 844.55 | 844.55 | -0.83% | 208 |
| Nov 12, 2025 | 858.28 | 868.53 | 850.18 | 851.62 | 851.62 | -1.38% | 157 |
| Nov 11, 2025 | 837.86 | 863.55 | 828.29 | 863.50 | 863.50 | 2.53% | 181 |
| Nov 10, 2025 | 846.00 | 850.00 | 836.30 | 842.19 | 842.19 | 0.48% | 2,023 |
| Nov 7, 2025 | 836.00 | 847.23 | 827.96 | 838.17 | 838.17 | -0.27% | 760 |
| Nov 6, 2025 | 809.57 | 851.94 | 809.57 | 840.41 | 838.61 | 8.47% | 435 |
| Nov 5, 2025 | 755.00 | 774.84 | 755.00 | 774.76 | 773.10 | 0.94% | 1,065 |
| Nov 4, 2025 | 761.41 | 771.66 | 759.76 | 767.58 | 765.94 | -0.52% | 112 |
| Nov 3, 2025 | 774.40 | 775.79 | 767.50 | 771.57 | 769.92 | -0.26% | 482 |
| Oct 31, 2025 | 789.66 | 789.66 | 764.33 | 773.61 | 771.96 | -0.82% | 72 |
| Oct 30, 2025 | 764.78 | 792.53 | 764.78 | 780.00 | 778.33 | 0.65% | 106 |
| Oct 29, 2025 | 766.05 | 783.16 | 766.05 | 774.99 | 773.33 | 0.75% | 49 |
| Oct 28, 2025 | 771.56 | 781.76 | 764.83 | 769.20 | 767.55 | -0.65% | 16 |
| Oct 27, 2025 | 777.32 | 780.00 | 771.44 | 774.22 | 772.56 | 0.27% | 273 |
| Oct 24, 2025 | 768.91 | 772.14 | 764.92 | 772.14 | 770.49 | 1.93% | 71 |
| Oct 23, 2025 | 742.01 | 757.49 | 741.35 | 757.49 | 755.87 | 0.42% | 16 |
| Oct 22, 2025 | 757.00 | 759.21 | 752.23 | 754.35 | 752.73 | -0.35% | 74 |
| Oct 21, 2025 | 734.98 | 756.98 | 734.98 | 756.98 | 755.36 | 2.16% | 219 |
| Oct 20, 2025 | 764.85 | 764.86 | 731.08 | 740.94 | 739.35 | 0.67% | 117 |
| Oct 17, 2025 | 711.08 | 736.00 | 702.10 | 736.00 | 734.42 | 1.23% | 517 |
| Oct 16, 2025 | 740.09 | 740.09 | 725.00 | 727.07 | 725.51 | -0.94% | 75 |
| Oct 15, 2025 | 743.69 | 748.28 | 733.99 | 733.99 | 732.42 | -0.06% | 102 |
| Oct 14, 2025 | 716.20 | 734.41 | 716.20 | 734.41 | 732.83 | 0.31% | 60 |
| Oct 13, 2025 | 750.92 | 750.92 | 719.31 | 732.10 | 730.53 | 1.09% | 154 |
| Oct 10, 2025 | 741.00 | 743.41 | 723.00 | 724.20 | 722.65 | -2.11% | 155 |
| Oct 9, 2025 | 765.00 | 765.00 | 734.92 | 739.78 | 738.20 | -1.79% | 232 |
| Oct 8, 2025 | 755.00 | 763.40 | 746.07 | 753.30 | 751.69 | 0.69% | 157 |
| Oct 7, 2025 | 774.00 | 774.00 | 747.69 | 748.12 | 746.52 | -2.35% | 166 |
| Oct 6, 2025 | 768.16 | 771.65 | 760.30 | 766.10 | 764.46 | -0.39% | 74 |
| Oct 3, 2025 | 761.60 | 769.07 | 761.60 | 769.07 | 767.42 | 1.84% | 361 |
| Oct 2, 2025 | 753.02 | 763.93 | 753.02 | 755.14 | 753.52 | 0.14% | 166 |
| Oct 1, 2025 | 759.74 | 759.74 | 750.31 | 754.09 | 752.48 | 0.07% | 114 |
| Sep 30, 2025 | 754.99 | 758.19 | 748.90 | 753.55 | 751.94 | 0.41% | 1,312 |
| Sep 29, 2025 | 769.65 | 769.65 | 750.51 | 750.51 | 748.90 | 0.02% | 44 |
| Sep 26, 2025 | 750.94 | 756.42 | 747.72 | 750.33 | 748.72 | 0.61% | 145 |
| Sep 25, 2025 | 745.79 | 747.04 | 740.20 | 745.80 | 744.20 | -1.35% | 205 |
| Sep 24, 2025 | 762.16 | 762.16 | 755.48 | 755.97 | 754.35 | -0.73% | 306 |
| Sep 23, 2025 | 759.00 | 770.01 | 759.00 | 761.51 | 759.88 | 0.69% | 447 |
| Sep 22, 2025 | 749.27 | 762.88 | 741.77 | 756.26 | 754.64 | 0.01% | 208 |
| Sep 19, 2025 | 755.96 | 759.00 | 747.64 | 756.22 | 754.60 | 0.03% | 53 |
| Sep 18, 2025 | 744.28 | 758.76 | 742.80 | 756.00 | 754.38 | 1.90% | 418 |