Linde plc (LON:0M2B)
London · Delayed Price · Currency is GBP · Price in EUR 411.50
+3.66 (0.90%)
At close: Sep 12, 2025
Linde Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 15, 2025 | 412.20 | 412.40 | 408.00 | 408.20 | 408.20 | -0.80% | 332 |
| Sep 12, 2025 | 409.80 | 413.20 | 408.40 | 411.50 | 411.50 | 0.90% | 123 |
| Sep 11, 2025 | 401.40 | 408.20 | 401.40 | 407.84 | 407.84 | 1.63% | 282 |
| Sep 10, 2025 | 404.60 | 405.40 | 401.30 | 401.30 | 401.30 | -0.37% | 255 |
| Sep 9, 2025 | 404.00 | 404.60 | 401.00 | 402.80 | 402.80 | -0.10% | 99 |
| Sep 8, 2025 | 401.00 | 403.20 | 398.20 | 403.20 | 403.20 | 1.10% | 520 |
| Sep 5, 2025 | 404.00 | 405.80 | 398.40 | 398.80 | 398.80 | -1.48% | 783 |
| Sep 4, 2025 | 404.00 | 405.20 | 402.60 | 404.80 | 404.80 | -0.30% | 302 |
| Sep 3, 2025 | 406.20 | 407.20 | 404.40 | 406.00 | 404.72 | -0.31% | 1,369 |
| Sep 2, 2025 | 407.60 | 409.60 | 406.80 | 407.27 | 405.98 | -0.08% | 460 |
| Sep 1, 2025 | 409.80 | 410.00 | 405.40 | 407.60 | 406.31 | -0.59% | 1,011 |
| Aug 29, 2025 | 413.00 | 414.00 | 409.80 | 410.00 | 408.70 | -0.49% | 1,178 |
| Aug 28, 2025 | 414.80 | 416.20 | 410.80 | 412.00 | 410.70 | -1.06% | 583 |
| Aug 27, 2025 | 414.80 | 417.40 | 413.60 | 416.40 | 415.08 | 1.41% | 204 |
| Aug 26, 2025 | 410.20 | 411.00 | 408.40 | 410.60 | 409.30 | 0.20% | 372 |
| Aug 25, 2025 | 410.80 | 412.80 | 409.20 | 409.80 | 408.50 | -0.29% | 26 |
| Aug 22, 2025 | 414.80 | 417.40 | 410.40 | 411.00 | 409.70 | -1.15% | 439 |
| Aug 21, 2025 | 414.80 | 416.00 | 412.40 | 415.80 | 414.49 | 0.48% | 118 |
| Aug 20, 2025 | 410.40 | 415.80 | 410.40 | 413.80 | 412.49 | 0.44% | 69 |
| Aug 19, 2025 | 410.00 | 412.40 | 408.80 | 412.00 | 410.70 | 0.33% | 42 |
| Aug 18, 2025 | 411.00 | 411.60 | 409.80 | 410.65 | 409.35 | -0.04% | 776 |
| Aug 15, 2025 | 410.40 | 411.40 | 408.40 | 410.80 | 409.50 | 0.54% | 764 |
| Aug 14, 2025 | 406.00 | 408.60 | 406.00 | 408.60 | 407.31 | 1.44% | 487 |
| Aug 13, 2025 | 405.00 | 406.20 | 401.00 | 402.80 | 401.53 | -0.40% | 429 |
| Aug 12, 2025 | 407.60 | 407.60 | 403.60 | 404.40 | 403.12 | 0.15% | 947 |
| Aug 11, 2025 | 405.00 | 407.20 | 402.00 | 403.81 | 402.54 | -0.10% | 3,567 |
| Aug 8, 2025 | 403.80 | 405.60 | 402.00 | 404.20 | 402.92 | 0.25% | 30,124 |
| Aug 7, 2025 | 405.00 | 407.20 | 403.00 | 403.19 | 401.91 | -0.64% | 330 |
| Aug 6, 2025 | 407.00 | 407.00 | 403.80 | 405.80 | 404.52 | 0.10% | 8,851 |
| Aug 5, 2025 | 404.80 | 406.80 | 403.20 | 405.40 | 404.12 | 0.63% | 319 |
| Aug 4, 2025 | 396.20 | 404.80 | 396.00 | 402.87 | 401.59 | 1.43% | 1,851 |
| Aug 1, 2025 | 402.80 | 409.80 | 388.00 | 397.20 | 395.94 | -2.02% | 2,010 |
| Jul 31, 2025 | 405.00 | 409.80 | 402.40 | 405.40 | 404.12 | -0.98% | 1,925 |
| Jul 30, 2025 | 407.60 | 412.00 | 406.60 | 409.40 | 408.11 | 0.34% | 129 |
| Jul 29, 2025 | 406.20 | 408.20 | 404.40 | 408.00 | 406.71 | 1.04% | 228 |
| Jul 28, 2025 | 405.20 | 405.20 | 402.40 | 403.80 | 402.52 | 0.95% | 371 |
| Jul 25, 2025 | 401.00 | 403.20 | 400.00 | 400.00 | 398.74 | - | 183 |
| Jul 24, 2025 | 398.60 | 401.20 | 394.20 | 400.00 | 398.74 | -0.58% | 218 |
| Jul 23, 2025 | 404.60 | 405.00 | 401.00 | 402.35 | 401.08 | -0.17% | 155 |
| Jul 22, 2025 | 403.80 | 406.40 | 400.60 | 403.04 | 401.77 | 0.57% | 215 |
| Jul 21, 2025 | 400.00 | 404.20 | 398.00 | 400.75 | 399.48 | 0.94% | 315 |
| Jul 18, 2025 | 398.00 | 398.60 | 395.00 | 397.00 | 395.74 | - | 197 |
| Jul 17, 2025 | 396.80 | 397.00 | 394.60 | 397.00 | 395.74 | -0.35% | 892 |
| Jul 16, 2025 | 395.00 | 398.38 | 391.00 | 398.38 | 397.12 | -0.30% | 369 |
| Jul 15, 2025 | 402.00 | 402.00 | 398.40 | 399.58 | 398.32 | -0.30% | 1,048 |
| Jul 14, 2025 | 401.80 | 401.80 | 399.20 | 400.80 | 399.53 | 0.65% | 154 |
| Jul 11, 2025 | 402.60 | 402.80 | 398.00 | 398.20 | 396.94 | -1.24% | 788 |
| Jul 10, 2025 | 401.00 | 404.20 | 401.00 | 403.20 | 401.92 | 0.25% | 201 |