Parker-Hannifin Corporation (LON:0KFZ)
London · Delayed Price · Currency is GBP · Price in USD 769.07
+13.93 (1.84%)
At close: Oct 3, 2025
Parker-Hannifin Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 761.60 | 769.07 | 761.60 | 769.07 | 769.07 | 1.84% | 361 |
| Oct 2, 2025 | 753.02 | 763.93 | 753.02 | 755.14 | 755.14 | 0.14% | 166 |
| Oct 1, 2025 | 759.74 | 759.74 | 750.31 | 754.09 | 754.09 | 0.07% | 114 |
| Sep 30, 2025 | 754.99 | 758.19 | 748.90 | 753.55 | 753.55 | 0.41% | 1,312 |
| Sep 29, 2025 | 769.65 | 769.65 | 750.51 | 750.51 | 750.51 | 0.02% | 44 |
| Sep 26, 2025 | 750.94 | 756.42 | 747.72 | 750.33 | 750.33 | 0.61% | 145 |
| Sep 25, 2025 | 745.79 | 747.04 | 740.20 | 745.80 | 745.80 | -1.35% | 205 |
| Sep 24, 2025 | 762.16 | 762.16 | 755.48 | 755.97 | 755.97 | -0.73% | 306 |
| Sep 23, 2025 | 759.00 | 770.01 | 759.00 | 761.51 | 761.51 | 0.69% | 447 |
| Sep 22, 2025 | 749.27 | 762.88 | 741.77 | 756.26 | 756.26 | 0.01% | 208 |
| Sep 19, 2025 | 755.96 | 759.00 | 747.64 | 756.22 | 756.22 | 0.03% | 53 |
| Sep 18, 2025 | 744.28 | 758.76 | 742.80 | 756.00 | 756.00 | 1.90% | 418 |
| Sep 17, 2025 | 754.56 | 757.43 | 733.92 | 741.89 | 741.89 | -1.57% | 1,291 |
| Sep 16, 2025 | 760.60 | 760.60 | 750.73 | 753.69 | 753.69 | -1.53% | 392 |
| Sep 15, 2025 | 766.42 | 768.90 | 758.78 | 765.39 | 765.39 | 0.27% | 64 |
| Sep 12, 2025 | 775.05 | 775.05 | 761.89 | 763.33 | 763.33 | -1.20% | 817 |
| Sep 11, 2025 | 767.00 | 779.63 | 759.70 | 772.57 | 772.57 | 0.76% | 105 |
| Sep 10, 2025 | 756.00 | 770.02 | 756.00 | 766.78 | 766.78 | 1.30% | 273 |
| Sep 9, 2025 | 757.83 | 765.36 | 747.05 | 756.91 | 756.91 | 0.06% | 21 |
| Sep 8, 2025 | 762.21 | 762.21 | 755.75 | 756.49 | 756.49 | 0.30% | 59 |
| Sep 5, 2025 | 760.17 | 761.00 | 750.06 | 754.21 | 754.21 | 0.43% | 75 |
| Sep 4, 2025 | 744.33 | 752.09 | 744.03 | 750.98 | 750.98 | 1.05% | 149 |
| Sep 3, 2025 | 750.41 | 750.41 | 743.14 | 743.14 | 743.14 | -0.50% | 97 |
| Sep 2, 2025 | 746.00 | 749.04 | 740.85 | 746.90 | 746.90 | -2.09% | 78 |
| Aug 29, 2025 | 769.27 | 769.27 | 758.12 | 762.88 | 761.08 | -0.15% | 1,558 |
| Aug 28, 2025 | 778.11 | 778.11 | 764.04 | 764.04 | 762.24 | 0.12% | 31 |
| Aug 27, 2025 | 761.55 | 766.05 | 754.19 | 763.09 | 761.29 | 0.46% | 102 |
| Aug 26, 2025 | 754.07 | 759.57 | 749.35 | 759.57 | 757.77 | 0.80% | 43 |
| Aug 25, 2025 | 755.91 | 758.16 | 752.01 | 753.51 | 751.74 | -0.50% | 83 |
| Aug 22, 2025 | 737.11 | 758.60 | 734.58 | 757.33 | 755.54 | 3.25% | 126 |
| Aug 21, 2025 | 742.05 | 742.05 | 731.09 | 733.51 | 731.78 | -0.77% | 14 |
| Aug 20, 2025 | 744.28 | 744.33 | 734.84 | 739.18 | 737.44 | -0.92% | 46 |
| Aug 19, 2025 | 739.04 | 746.02 | 732.39 | 746.02 | 744.26 | 1.47% | 70 |
| Aug 18, 2025 | 732.83 | 735.22 | 723.12 | 735.22 | 733.49 | 0.68% | 5,099 |
| Aug 15, 2025 | 745.85 | 750.00 | 730.00 | 730.28 | 728.56 | -1.40% | 107 |
| Aug 14, 2025 | 762.00 | 762.00 | 740.67 | 740.67 | 738.92 | -1.34% | 16 |
| Aug 13, 2025 | 750.87 | 762.00 | 750.05 | 750.70 | 748.92 | 0.37% | 77 |
| Aug 12, 2025 | 736.95 | 747.91 | 731.69 | 747.91 | 746.15 | 3.14% | 45 |
| Aug 11, 2025 | 731.99 | 733.44 | 725.15 | 725.15 | 723.44 | 0.21% | 50 |
| Aug 8, 2025 | 727.66 | 736.08 | 723.65 | 723.65 | 721.94 | 0.20% | 60 |
| Aug 7, 2025 | 727.85 | 729.39 | 711.17 | 722.21 | 720.51 | 3.73% | 140 |
| Aug 6, 2025 | 710.46 | 711.76 | 695.54 | 696.26 | 694.62 | -2.68% | 42 |
| Aug 5, 2025 | 723.89 | 723.89 | 698.90 | 715.40 | 713.71 | -0.63% | 61 |
| Aug 4, 2025 | 717.90 | 720.03 | 714.51 | 719.93 | 718.23 | 1.52% | 34 |
| Aug 1, 2025 | 715.14 | 715.55 | 700.77 | 709.15 | 707.48 | -3.27% | 183 |
| Jul 31, 2025 | 728.72 | 737.56 | 726.95 | 733.15 | 731.42 | -0.35% | 120 |
| Jul 30, 2025 | 735.50 | 745.16 | 731.43 | 735.72 | 733.98 | 0.05% | 57 |
| Jul 29, 2025 | 739.21 | 748.55 | 734.47 | 735.34 | 733.61 | -0.38% | 14 |
| Jul 28, 2025 | 750.00 | 750.00 | 738.11 | 738.11 | 736.37 | 1.01% | 89 |
| Jul 25, 2025 | 735.00 | 735.00 | 724.67 | 730.73 | 729.01 | 0.27% | 75 |