Linde plc (LON:0M2B)
London · Delayed Price · Currency is GBP · Price in EUR 355.40
-4.80 (-1.33%)
At close: Nov 24, 2025
Linde Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 24, 2025 | 359.80 | 359.80 | 353.60 | 355.40 | 355.40 | -1.33% | 99 |
| Nov 21, 2025 | 355.40 | 362.00 | 353.20 | 360.20 | 360.20 | 0.29% | 654 |
| Nov 20, 2025 | 359.00 | 360.60 | 358.30 | 359.15 | 359.15 | 0.57% | 340 |
| Nov 19, 2025 | 358.00 | 359.40 | 356.00 | 357.12 | 357.12 | -0.75% | 1,502 |
| Nov 18, 2025 | 359.40 | 361.20 | 358.40 | 359.80 | 359.80 | -0.55% | 1,147 |
| Nov 17, 2025 | 364.20 | 365.60 | 361.60 | 361.80 | 361.80 | -1.09% | 545 |
| Nov 14, 2025 | 367.60 | 370.80 | 364.60 | 365.80 | 365.80 | -0.22% | 2,604 |
| Nov 13, 2025 | 370.00 | 370.00 | 362.80 | 366.60 | 366.60 | -0.35% | 581 |
| Nov 12, 2025 | 369.00 | 370.80 | 367.20 | 367.88 | 367.88 | 0.47% | 612 |
| Nov 11, 2025 | 370.00 | 370.00 | 364.20 | 366.14 | 366.14 | 1.09% | 1,341 |
| Nov 10, 2025 | 363.60 | 365.00 | 360.40 | 362.20 | 362.20 | -0.39% | 1,279 |
| Nov 7, 2025 | 360.80 | 365.20 | 358.00 | 363.60 | 363.60 | 0.41% | 1,673 |
| Nov 6, 2025 | 364.20 | 364.20 | 361.00 | 362.10 | 362.10 | -0.36% | 22,032 |
| Nov 5, 2025 | 367.80 | 367.80 | 362.40 | 363.40 | 363.40 | 0.21% | 370 |
| Nov 4, 2025 | 356.60 | 366.40 | 355.80 | 362.65 | 362.65 | 0.31% | 20,509 |
| Nov 3, 2025 | 364.40 | 366.60 | 356.20 | 361.54 | 361.54 | -1.06% | 4,022 |
| Oct 31, 2025 | 364.80 | 371.80 | 359.60 | 365.40 | 365.40 | -2.72% | 2,826 |
| Oct 30, 2025 | 371.80 | 376.20 | 371.00 | 375.60 | 375.60 | 0.55% | 9,020 |
| Oct 29, 2025 | 380.00 | 381.60 | 372.00 | 373.54 | 373.54 | -2.13% | 18,521 |
| Oct 28, 2025 | 382.60 | 384.20 | 380.80 | 381.68 | 381.68 | -0.71% | 2,129 |
| Oct 27, 2025 | 384.40 | 386.40 | 382.20 | 384.40 | 384.40 | -0.26% | 920 |
| Oct 24, 2025 | 388.60 | 388.60 | 384.60 | 385.40 | 385.40 | -0.52% | 520 |
| Oct 23, 2025 | 388.40 | 390.00 | 386.80 | 387.40 | 387.40 | -0.82% | 711 |
| Oct 22, 2025 | 388.00 | 391.62 | 386.60 | 390.60 | 390.60 | 0.88% | 359 |
| Oct 21, 2025 | 387.40 | 389.20 | 386.80 | 387.20 | 387.20 | 0.26% | 639 |
| Oct 20, 2025 | 388.00 | 389.60 | 384.80 | 386.20 | 386.20 | 1.52% | 633 |
| Oct 17, 2025 | 375.40 | 384.80 | 375.00 | 380.40 | 380.40 | -1.04% | 373 |
| Oct 16, 2025 | 387.80 | 389.00 | 384.00 | 384.40 | 384.40 | -2.54% | 342 |
| Oct 15, 2025 | 393.80 | 396.80 | 393.00 | 394.40 | 394.40 | -0.45% | 888 |
| Oct 14, 2025 | 393.60 | 396.20 | 392.80 | 396.20 | 396.20 | - | 268 |
| Oct 13, 2025 | 392.20 | 396.80 | 392.00 | 396.20 | 396.20 | -0.15% | 1,202 |
| Oct 10, 2025 | 397.00 | 398.40 | 394.40 | 396.80 | 396.80 | -1.24% | 302 |
| Oct 9, 2025 | 402.60 | 404.60 | 400.60 | 401.80 | 401.80 | -0.89% | 226 |
| Oct 8, 2025 | 403.80 | 405.60 | 403.20 | 405.40 | 405.40 | 1.20% | 238 |
| Oct 7, 2025 | 399.80 | 402.60 | 399.40 | 400.60 | 400.60 | -0.05% | 276 |
| Oct 6, 2025 | 398.00 | 402.00 | 396.40 | 400.80 | 400.80 | 1.21% | 394 |
| Oct 3, 2025 | 402.00 | 402.00 | 394.60 | 396.00 | 396.00 | -0.50% | 2,117 |
| Oct 2, 2025 | 397.00 | 402.00 | 394.80 | 398.00 | 398.00 | -1.04% | 346 |
| Oct 1, 2025 | 402.40 | 405.20 | 397.20 | 402.20 | 402.20 | -1.04% | 4,151 |
| Sep 30, 2025 | 405.80 | 407.40 | 404.20 | 406.44 | 406.44 | 0.40% | 7,652 |
| Sep 29, 2025 | 405.80 | 405.80 | 401.40 | 404.80 | 404.80 | 0.34% | 910 |
| Sep 26, 2025 | 405.80 | 406.60 | 403.42 | 403.42 | 403.42 | -0.76% | 1,944 |
| Sep 25, 2025 | 403.40 | 406.50 | 402.40 | 406.50 | 406.50 | -0.27% | 2,560 |
| Sep 24, 2025 | 407.60 | 409.60 | 405.80 | 407.60 | 407.60 | - | 623 |
| Sep 23, 2025 | 405.20 | 409.20 | 403.80 | 407.60 | 407.60 | 0.99% | 942 |
| Sep 22, 2025 | 406.80 | 407.60 | 403.60 | 403.60 | 403.60 | -0.49% | 534 |
| Sep 19, 2025 | 404.40 | 406.60 | 402.60 | 405.60 | 405.60 | 0.80% | 521 |
| Sep 18, 2025 | 407.20 | 407.20 | 401.60 | 402.40 | 402.40 | 0.55% | 824 |
| Sep 17, 2025 | 397.40 | 401.00 | 397.40 | 400.20 | 400.20 | 0.25% | 777 |
| Sep 16, 2025 | 404.20 | 404.60 | 398.00 | 399.20 | 399.20 | -2.20% | 487 |