Parker-Hannifin Corporation (LON:0KFZ)
London · Delayed Price · Currency is GBP · Price in USD 831.59
+5.65 (0.68%)
Jun 2, 2026, 4:42 PM GMT
LON:0KFZ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 1, 2026 | 866.00 | 866.00 | 816.43 | 816.45 | - | -3.61% | 1,834 |
| May 29, 2026 | 850.00 | 870.00 | 846.80 | 847.03 | 847.03 | -0.43% | 558 |
| May 28, 2026 | 854.01 | 865.00 | 840.23 | 850.65 | 850.65 | -0.45% | 209 |
| May 27, 2026 | 868.00 | 879.25 | 850.71 | 854.47 | 854.47 | -0.72% | 777 |
| May 26, 2026 | 880.40 | 884.50 | 858.80 | 860.69 | 860.69 | -0.71% | 152 |
| May 22, 2026 | 880.40 | 880.40 | 845.00 | 866.83 | 866.83 | -0.84% | 301 |
| May 21, 2026 | 845.50 | 874.17 | 845.00 | 874.17 | 874.17 | 2.00% | 140 |
| May 20, 2026 | 826.00 | 880.40 | 826.00 | 857.02 | 857.02 | 0.38% | 56 |
| May 19, 2026 | 850.00 | 866.50 | 838.91 | 853.80 | 853.80 | -0.32% | 1,530 |
| May 18, 2026 | 855.00 | 875.00 | 840.00 | 856.50 | 856.50 | -0.26% | 119 |
| May 15, 2026 | 870.00 | 888.04 | 856.50 | 858.70 | 858.70 | -2.74% | 145 |
| May 14, 2026 | 881.00 | 893.54 | 864.01 | 882.92 | 882.92 | -0.11% | 193 |
| May 13, 2026 | 881.36 | 894.89 | 864.00 | 883.92 | 883.92 | 0.16% | 191 |
| May 12, 2026 | 877.46 | 902.99 | 866.00 | 882.50 | 882.50 | 0.26% | 126 |
| May 11, 2026 | 890.45 | 890.45 | 860.00 | 880.24 | 880.24 | -0.04% | 980 |
| May 8, 2026 | 911.00 | 911.00 | 880.60 | 880.60 | 880.60 | -0.50% | 116 |
| May 7, 2026 | 895.00 | 934.16 | 887.05 | 887.05 | 885.07 | -1.72% | 793 |
| May 6, 2026 | 876.01 | 912.35 | 868.42 | 902.56 | 900.54 | 3.66% | 299 |
| May 5, 2026 | 870.31 | 885.00 | 850.00 | 870.66 | 868.71 | 0.52% | 126 |
| May 4, 2026 | 886.42 | 907.00 | 863.85 | 866.14 | 864.20 | -1.15% | 208 |
| May 1, 2026 | 911.00 | 943.30 | 872.00 | 876.24 | 874.28 | -2.13% | 183 |
| Apr 30, 2026 | 941.00 | 963.25 | 885.86 | 895.30 | 893.30 | -5.61% | 527 |
| Apr 29, 2026 | 980.99 | 993.80 | 945.16 | 948.48 | 946.36 | -1.81% | 110 |
| Apr 28, 2026 | 1,002.44 | 1,002.44 | 956.80 | 965.99 | 963.83 | -0.47% | 104 |
| Apr 27, 2026 | 980.00 | 984.71 | 960.00 | 970.55 | 968.38 | -1.02% | 160 |
| Apr 24, 2026 | 973.87 | 994.40 | 955.00 | 980.60 | 978.41 | 0.60% | 198 |
| Apr 23, 2026 | 940.45 | 983.85 | 940.45 | 974.71 | 972.53 | 1.94% | 1,202 |
| Apr 22, 2026 | 980.00 | 1,005.09 | 950.58 | 956.13 | 953.99 | -1.91% | 83 |
| Apr 21, 2026 | 1,015.00 | 1,028.11 | 964.41 | 974.71 | 972.53 | -1.89% | 308 |
| Apr 20, 2026 | 988.80 | 995.60 | 950.89 | 993.48 | 991.26 | -0.20% | 87 |
| Apr 17, 2026 | 957.00 | 1,003.68 | 948.59 | 995.48 | 993.25 | 4.30% | 161 |
| Apr 16, 2026 | 950.00 | 980.00 | 943.26 | 954.47 | 952.34 | -0.82% | 142 |
| Apr 15, 2026 | 996.33 | 1,016.23 | 955.37 | 962.39 | 960.24 | -3.09% | 333 |
| Apr 14, 2026 | 999.00 | 1,038.21 | 969.11 | 993.04 | 990.82 | 1.07% | 135 |
| Apr 13, 2026 | 978.00 | 998.99 | 964.00 | 982.55 | 980.35 | -0.56% | 72 |
| Apr 10, 2026 | 998.00 | 998.99 | 977.20 | 988.12 | 985.91 | -0.24% | 110 |
| Apr 9, 2026 | 966.05 | 990.50 | 929.00 | 990.50 | 988.29 | 2.05% | 169 |
| Apr 8, 2026 | 938.16 | 978.20 | 928.95 | 970.65 | 968.48 | 6.32% | 184 |
| Apr 7, 2026 | 906.00 | 947.93 | 898.42 | 912.97 | 910.93 | 0.52% | 303 |
| Apr 2, 2026 | 917.00 | 918.00 | 891.34 | 908.21 | 906.17 | -1.79% | 1,570 |
| Apr 1, 2026 | 908.00 | 1,000.00 | 895.24 | 924.74 | 922.67 | 4.28% | 172 |
| Mar 31, 2026 | 861.48 | 908.00 | 861.48 | 886.75 | 884.77 | 2.32% | 224 |
| Mar 30, 2026 | 872.68 | 925.09 | 864.87 | 866.67 | 864.73 | -2.26% | 1,140 |
| Mar 27, 2026 | 912.00 | 912.00 | 882.00 | 886.74 | 884.76 | -1.70% | 218 |
| Mar 26, 2026 | 915.56 | 925.10 | 893.92 | 902.09 | 900.07 | -2.55% | 110 |
| Mar 25, 2026 | 937.00 | 950.00 | 916.45 | 925.68 | 923.61 | -0.04% | 2,430 |
| Mar 24, 2026 | 906.06 | 929.14 | 882.79 | 926.02 | 923.95 | 0.54% | 118 |
| Mar 23, 2026 | 894.41 | 931.00 | 872.05 | 921.04 | 918.98 | 3.59% | 3,645 |
| Mar 20, 2026 | 900.11 | 930.10 | 886.95 | 889.13 | 887.14 | -0.70% | 200 |
| Mar 19, 2026 | 914.00 | 923.80 | 879.70 | 895.41 | 893.41 | -2.19% | 88 |