Parker-Hannifin Corporation (LON:0KFZ)
London · Delayed Price · Currency is GBP · Price in USD 999.65
-9.06 (-0.90%)
Aug 21, 2026, 5:00 PM GMT
LON:0KFZ Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 1,018.04 | 1,018.04 | 964.11 | 999.85 | - | -0.88% | 139 |
| Aug 20, 2026 | 1,030.00 | 1,030.41 | 1,006.85 | 1,008.71 | 1,008.71 | -1.38% | 1,371 |
| Aug 19, 2026 | 1,056.00 | 1,067.69 | 1,022.84 | 1,022.87 | 1,022.87 | -1.29% | 1,525 |
| Aug 18, 2026 | 1,038.43 | 1,086.78 | 1,029.60 | 1,036.21 | 1,036.21 | -1.78% | 121 |
| Aug 17, 2026 | 1,069.39 | 1,069.39 | 1,039.99 | 1,054.99 | 1,054.99 | 0.22% | 192 |
| Aug 14, 2026 | 1,042.00 | 1,085.00 | 1,042.00 | 1,052.68 | 1,052.68 | -0.70% | 82 |
| Aug 13, 2026 | 1,075.00 | 1,086.78 | 1,042.00 | 1,060.07 | 1,060.07 | -0.65% | 246 |
| Aug 12, 2026 | 1,056.03 | 1,078.70 | 1,043.84 | 1,066.99 | 1,066.99 | -0.04% | 279 |
| Aug 11, 2026 | 1,060.50 | 1,076.14 | 1,021.40 | 1,067.38 | 1,067.38 | 0.68% | 260 |
| Aug 10, 2026 | 1,061.81 | 1,094.74 | 1,045.00 | 1,060.18 | 1,060.18 | -1.61% | 229 |
| Aug 7, 2026 | 1,098.38 | 1,098.38 | 1,055.00 | 1,077.54 | 1,077.54 | 1.25% | 310 |
| Aug 6, 2026 | 996.50 | 1,098.83 | 968.00 | 1,064.19 | 1,064.19 | 6.07% | 755 |
| Aug 5, 2026 | 1,005.00 | 1,009.46 | 952.39 | 1,003.26 | 1,003.26 | 0.70% | 2,258 |
| Aug 4, 2026 | 992.54 | 1,025.00 | 977.01 | 996.26 | 996.26 | 1.11% | 128 |
| Aug 3, 2026 | 996.78 | 996.78 | 966.27 | 985.33 | 985.33 | 1.14% | 2,230 |
| Jul 31, 2026 | 980.00 | 997.05 | 946.58 | 974.27 | 974.27 | 1.85% | 682 |
| Jul 30, 2026 | 978.00 | 978.00 | 946.80 | 956.57 | 956.57 | 0.06% | 588 |
| Jul 29, 2026 | 1,009.01 | 1,009.01 | 943.03 | 956.02 | 956.02 | -3.24% | 122 |
| Jul 28, 2026 | 987.06 | 1,010.00 | 979.25 | 988.05 | 988.05 | 0.35% | 88 |
| Jul 27, 2026 | 966.55 | 1,009.00 | 966.55 | 984.58 | 984.58 | -0.32% | 101 |
| Jul 24, 2026 | 985.43 | 1,004.03 | 977.72 | 987.75 | 987.75 | 1.20% | 140 |
| Jul 23, 2026 | 973.47 | 1,003.61 | 940.00 | 975.99 | 975.99 | 0.57% | 158 |
| Jul 22, 2026 | 952.00 | 978.50 | 952.00 | 970.47 | 970.47 | 0.61% | 375 |
| Jul 21, 2026 | 951.01 | 972.58 | 924.01 | 964.55 | 964.55 | 1.73% | 2,338 |
| Jul 20, 2026 | 930.20 | 978.70 | 930.20 | 948.16 | 948.16 | -0.83% | 243 |
| Jul 17, 2026 | 955.83 | 985.87 | 926.62 | 956.10 | 956.10 | -0.24% | 987 |
| Jul 16, 2026 | 957.71 | 979.26 | 915.00 | 958.38 | 958.38 | 0.48% | 158 |
| Jul 15, 2026 | 969.32 | 972.00 | 941.87 | 953.81 | 953.81 | -0.73% | 80 |
| Jul 14, 2026 | 956.93 | 966.66 | 941.73 | 960.83 | 960.83 | 0.97% | 101 |
| Jul 13, 2026 | 987.04 | 987.04 | 939.99 | 951.58 | 951.58 | -1.36% | 21 |
| Jul 10, 2026 | 957.60 | 965.03 | 942.48 | 964.67 | 964.67 | 0.82% | 190 |
| Jul 9, 2026 | 950.00 | 959.08 | 931.00 | 956.81 | 956.81 | 2.49% | 38 |
| Jul 8, 2026 | 943.40 | 973.19 | 933.59 | 933.59 | 933.59 | -1.84% | 157 |
| Jul 7, 2026 | 966.80 | 980.00 | 943.94 | 951.11 | 951.11 | -2.00% | 4,712 |
| Jul 6, 2026 | 960.00 | 979.26 | 958.07 | 970.56 | 970.56 | 2.06% | 1,996 |
| Jul 2, 2026 | 955.14 | 1,010.00 | 950.97 | 950.97 | 950.97 | -1.67% | 159 |
| Jul 1, 2026 | 983.98 | 983.98 | 961.15 | 967.16 | 967.16 | -0.61% | 165 |
| Jun 30, 2026 | 991.76 | 991.76 | 951.83 | 973.14 | 973.14 | 1.03% | 109 |
| Jun 29, 2026 | 942.19 | 981.00 | 942.19 | 963.20 | 963.20 | -1.21% | 155 |
| Jun 26, 2026 | 962.14 | 1,000.28 | 962.14 | 974.95 | 974.95 | -0.84% | 984 |
| Jun 25, 2026 | 961.09 | 1,003.57 | 959.96 | 983.19 | 983.19 | 2.28% | 104 |
| Jun 24, 2026 | 965.51 | 973.71 | 936.70 | 961.31 | 961.31 | 0.71% | 1,264 |
| Jun 23, 2026 | 960.00 | 962.14 | 931.17 | 954.50 | 954.50 | -0.60% | 172 |
| Jun 22, 2026 | 942.65 | 981.27 | 937.00 | 960.22 | 960.22 | 0.84% | 253 |
| Jun 18, 2026 | 945.97 | 976.50 | 945.02 | 952.26 | 952.26 | -0.35% | 256 |
| Jun 17, 2026 | 938.51 | 959.70 | 917.81 | 955.58 | 955.58 | 1.66% | 245 |
| Jun 16, 2026 | 912.44 | 945.54 | 912.44 | 939.94 | 939.94 | 1.44% | 577 |
| Jun 15, 2026 | 936.00 | 936.00 | 891.63 | 926.64 | 926.64 | 3.27% | 143 |
| Jun 12, 2026 | 909.89 | 925.00 | 880.84 | 897.29 | 897.29 | -0.10% | 107 |
| Jun 11, 2026 | 902.00 | 902.76 | 875.60 | 898.21 | 898.21 | 1.29% | 110 |