Parker-Hannifin Corporation (LON:0KFZ)
London · Delayed Price · Currency is GBP · Price in USD 911.38
-13.36 (-1.44%)
Apr 2, 2026, 5:15 PM GMT
LON:0KFZ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 917.00 | 918.00 | 891.34 | 909.69 | 909.69 | -1.63% | 1,588 |
| Apr 1, 2026 | 908.00 | 1,000.00 | 895.24 | 924.74 | 924.74 | 4.28% | 172 |
| Mar 31, 2026 | 861.48 | 908.00 | 861.48 | 886.75 | 886.75 | 2.32% | 224 |
| Mar 30, 2026 | 872.68 | 925.09 | 864.87 | 866.67 | 866.67 | -2.26% | 1,140 |
| Mar 27, 2026 | 912.00 | 912.00 | 882.00 | 886.74 | 886.74 | -1.70% | 218 |
| Mar 26, 2026 | 915.56 | 925.10 | 893.92 | 902.09 | 902.09 | -2.55% | 110 |
| Mar 25, 2026 | 937.00 | 950.00 | 916.45 | 925.68 | 925.68 | -0.04% | 2,430 |
| Mar 24, 2026 | 906.06 | 929.14 | 882.79 | 926.02 | 926.02 | 0.54% | 118 |
| Mar 23, 2026 | 894.41 | 931.00 | 872.05 | 921.04 | 921.04 | 3.59% | 3,645 |
| Mar 20, 2026 | 900.11 | 930.10 | 886.95 | 889.13 | 889.13 | -0.70% | 200 |
| Mar 19, 2026 | 914.00 | 923.80 | 879.70 | 895.41 | 895.41 | -2.19% | 88 |
| Mar 18, 2026 | 893.00 | 921.38 | 878.45 | 915.42 | 915.42 | 2.18% | 432 |
| Mar 17, 2026 | 894.00 | 906.86 | 879.70 | 895.89 | 895.89 | 0.53% | 103 |
| Mar 16, 2026 | 889.00 | 921.98 | 885.00 | 891.18 | 891.18 | -0.35% | 118 |
| Mar 13, 2026 | 919.16 | 927.02 | 890.01 | 894.35 | 894.35 | -1.02% | 63 |
| Mar 12, 2026 | 921.68 | 939.53 | 903.57 | 903.57 | 903.57 | -3.92% | 169 |
| Mar 11, 2026 | 963.71 | 963.71 | 932.28 | 940.43 | 940.43 | -1.40% | 894 |
| Mar 10, 2026 | 930.00 | 961.03 | 920.00 | 953.74 | 953.74 | 3.83% | 222 |
| Mar 9, 2026 | 895.00 | 922.74 | 895.00 | 918.53 | 918.53 | -0.82% | 1,710 |
| Mar 6, 2026 | 969.00 | 970.71 | 923.88 | 926.17 | 926.17 | -3.44% | 395 |
| Mar 5, 2026 | 991.00 | 992.72 | 948.39 | 959.12 | 959.12 | -2.38% | 941 |
| Mar 4, 2026 | 988.67 | 1,001.35 | 970.00 | 982.52 | 982.52 | -0.81% | 173 |
| Mar 3, 2026 | 998.00 | 1,005.00 | 969.66 | 990.50 | 990.50 | -1.98% | 186 |
| Mar 2, 2026 | 992.01 | 1,025.54 | 980.00 | 1,010.54 | 1,010.54 | 1.01% | 277 |
| Feb 27, 2026 | 1,016.50 | 1,016.50 | 993.25 | 1,000.42 | 1,000.42 | -1.44% | 398 |
| Feb 26, 2026 | 1,010.50 | 1,028.16 | 1,000.00 | 1,015.00 | 1,015.00 | 0.21% | 33 |
| Feb 25, 2026 | 1,042.12 | 1,043.94 | 1,007.79 | 1,012.84 | 1,012.84 | -0.77% | 139 |
| Feb 24, 2026 | 1,014.00 | 1,024.01 | 1,001.21 | 1,020.72 | 1,020.72 | 0.64% | 102 |
| Feb 23, 2026 | 1,025.00 | 1,029.00 | 998.79 | 1,014.18 | 1,014.18 | -0.72% | 202 |
| Feb 20, 2026 | 1,012.45 | 1,025.00 | 989.97 | 1,021.49 | 1,021.49 | 1.06% | 1,780 |
| Feb 19, 2026 | 1,032.61 | 1,032.61 | 980.00 | 1,010.75 | 1,010.75 | 1.04% | 121 |
| Feb 18, 2026 | 1,000.00 | 1,016.68 | 1,000.00 | 1,000.36 | 1,000.36 | -1.22% | 117 |
| Feb 17, 2026 | 1,001.75 | 1,014.04 | 990.00 | 1,012.73 | 1,012.72 | 1.09% | 204 |
| Feb 13, 2026 | 970.00 | 1,009.00 | 970.00 | 1,001.78 | 1,001.78 | 2.10% | 149 |
| Feb 12, 2026 | 995.02 | 1,012.00 | 976.72 | 981.20 | 981.20 | -1.31% | 111 |
| Feb 11, 2026 | 994.00 | 1,017.55 | 975.00 | 994.26 | 994.26 | 0.67% | 178 |
| Feb 10, 2026 | 984.00 | 991.59 | 974.38 | 987.67 | 987.67 | 0.49% | 31 |
| Feb 9, 2026 | 975.00 | 996.81 | 964.81 | 982.81 | 982.81 | 0.51% | 123 |
| Feb 6, 2026 | 970.00 | 987.49 | 967.96 | 977.81 | 977.81 | 1.07% | 891 |
| Feb 5, 2026 | 969.68 | 990.02 | 947.29 | 967.43 | 965.62 | 0.54% | 127 |
| Feb 4, 2026 | 994.00 | 994.00 | 955.00 | 962.27 | 960.47 | 1.17% | 653 |
| Feb 3, 2026 | 958.00 | 972.80 | 931.00 | 951.17 | 949.39 | 0.19% | 485 |
| Feb 2, 2026 | 926.00 | 957.00 | 926.00 | 949.33 | 947.55 | 1.67% | 172 |
| Jan 30, 2026 | 940.43 | 958.38 | 930.29 | 933.72 | 931.97 | -1.94% | 67 |
| Jan 29, 2026 | 920.00 | 965.00 | 912.00 | 952.21 | 950.43 | 3.47% | 208 |
| Jan 28, 2026 | 922.00 | 934.85 | 911.32 | 920.26 | 918.54 | -1.38% | 220 |
| Jan 27, 2026 | 937.00 | 941.44 | 928.39 | 933.13 | 931.38 | -0.09% | 300 |
| Jan 26, 2026 | 934.48 | 940.00 | 918.72 | 934.01 | 932.26 | 0.76% | 292 |
| Jan 23, 2026 | 939.25 | 948.51 | 925.02 | 926.97 | 925.23 | -1.96% | 57 |
| Jan 22, 2026 | 951.98 | 959.46 | 937.00 | 945.53 | 943.76 | 0.58% | 204 |