Eaton Corporation plc (LON:0Y3K)
London · Delayed Price · Currency is GBP · Price in USD 392.67
+3.66 (0.94%)
Sep 2, 2026, 4:04 PM GMT
LON:0Y3K Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 1, 2026 | 403.23 | 409.98 | 387.03 | 391.87 | - | -2.83% | 2,634 |
| Aug 31, 2026 | 410.00 | 410.00 | 396.00 | 403.27 | 403.27 | -0.26% | 4,046 |
| Aug 28, 2026 | 416.04 | 424.04 | 402.82 | 404.33 | 404.33 | -2.82% | 1,311 |
| Aug 27, 2026 | 422.00 | 434.50 | 410.00 | 416.07 | 416.07 | -0.26% | 2,546 |
| Aug 26, 2026 | 402.42 | 429.05 | 402.42 | 417.14 | 417.14 | 1.91% | 1,329 |
| Aug 25, 2026 | 400.00 | 429.99 | 400.00 | 409.31 | 409.31 | -0.08% | 14,704 |
| Aug 24, 2026 | 418.97 | 425.00 | 407.11 | 409.65 | 409.65 | -2.80% | 1,523 |
| Aug 21, 2026 | 410.00 | 429.99 | 410.00 | 421.47 | 421.47 | 0.99% | 4,731 |
| Aug 20, 2026 | 418.86 | 435.00 | 416.00 | 417.32 | 417.32 | -1.36% | 963 |
| Aug 19, 2026 | 429.63 | 441.40 | 416.98 | 423.09 | 423.09 | -1.63% | 1,626 |
| Aug 18, 2026 | 452.88 | 459.22 | 428.93 | 430.10 | 430.10 | -6.18% | 1,863 |
| Aug 17, 2026 | 452.49 | 465.00 | 447.99 | 458.44 | 458.44 | 1.22% | 832 |
| Aug 14, 2026 | 453.85 | 461.40 | 448.18 | 452.90 | 452.90 | -0.93% | 851 |
| Aug 13, 2026 | 459.31 | 468.00 | 451.83 | 457.15 | 457.15 | -1.20% | 1,403 |
| Aug 12, 2026 | 461.27 | 479.00 | 459.29 | 462.72 | 462.72 | 0.94% | 1,423 |
| Aug 11, 2026 | 445.00 | 463.46 | 441.82 | 458.40 | 458.40 | 2.67% | 1,340 |
| Aug 10, 2026 | 445.80 | 460.00 | 435.00 | 446.50 | 446.50 | -0.56% | 1,413 |
| Aug 7, 2026 | 445.69 | 457.93 | 440.00 | 449.01 | 449.01 | 0.33% | 1,999 |
| Aug 6, 2026 | 446.90 | 457.98 | 440.12 | 448.64 | 447.55 | -0.15% | 2,541 |
| Aug 5, 2026 | 442.81 | 453.50 | 438.57 | 449.31 | 448.22 | 1.54% | 1,391 |
| Aug 4, 2026 | 437.90 | 455.00 | 428.95 | 442.51 | 441.44 | 1.68% | 4,715 |
| Aug 3, 2026 | 417.11 | 436.16 | 409.00 | 435.22 | 434.16 | 4.99% | 5,641 |
| Jul 31, 2026 | 390.50 | 422.00 | 388.00 | 414.53 | 413.52 | 7.55% | 10,369 |
| Jul 30, 2026 | 364.00 | 387.25 | 360.00 | 385.42 | 384.48 | 5.05% | 3,473 |
| Jul 29, 2026 | 380.91 | 392.77 | 358.37 | 366.89 | 366.00 | -4.65% | 1,643 |
| Jul 28, 2026 | 393.33 | 405.64 | 375.75 | 384.79 | 383.86 | -2.22% | 1,881 |
| Jul 27, 2026 | 417.00 | 417.00 | 387.86 | 393.52 | 392.56 | -2.83% | 844 |
| Jul 24, 2026 | 416.60 | 417.00 | 405.00 | 405.00 | 404.02 | -1.91% | 534 |
| Jul 23, 2026 | 407.10 | 416.65 | 399.06 | 412.89 | 411.89 | 1.33% | 1,009 |
| Jul 22, 2026 | 400.00 | 412.94 | 390.00 | 407.49 | 406.50 | 0.59% | 606 |
| Jul 21, 2026 | 404.60 | 417.47 | 401.01 | 405.08 | 404.10 | 0.50% | 1,154 |
| Jul 20, 2026 | 400.01 | 414.50 | 395.80 | 403.08 | 402.10 | 0.54% | 1,878 |
| Jul 17, 2026 | 391.30 | 405.18 | 382.00 | 400.92 | 399.95 | 1.48% | 1,478 |
| Jul 16, 2026 | 411.93 | 415.48 | 390.26 | 395.07 | 394.11 | -3.90% | 853 |
| Jul 15, 2026 | 418.93 | 422.54 | 401.48 | 411.09 | 410.09 | -0.28% | 1,317 |
| Jul 14, 2026 | 403.08 | 416.58 | 399.00 | 412.26 | 411.26 | 3.39% | 618 |
| Jul 13, 2026 | 400.20 | 412.20 | 397.48 | 398.73 | 397.76 | -2.96% | 1,095 |
| Jul 10, 2026 | 402.38 | 416.00 | 400.18 | 410.91 | 409.91 | 0.11% | 888 |
| Jul 9, 2026 | 404.20 | 414.67 | 393.00 | 410.47 | 409.47 | 3.14% | 1,531 |
| Jul 8, 2026 | 393.26 | 401.42 | 385.03 | 397.97 | 397.00 | 1.08% | 739 |
| Jul 7, 2026 | 412.39 | 416.40 | 388.00 | 393.72 | 392.76 | -4.91% | 3,015 |
| Jul 6, 2026 | 401.00 | 420.53 | 399.95 | 414.03 | 413.02 | 4.53% | 2,962 |
| Jul 2, 2026 | 413.99 | 426.46 | 392.50 | 396.09 | 395.13 | -4.75% | 1,712 |
| Jul 1, 2026 | 422.09 | 428.25 | 405.28 | 415.85 | 414.84 | -2.39% | 1,805 |
| Jun 30, 2026 | 414.00 | 426.05 | 403.33 | 426.05 | 425.02 | 3.63% | 1,191 |
| Jun 29, 2026 | 405.28 | 411.77 | 400.05 | 411.13 | 410.13 | 2.36% | 3,495 |
| Jun 26, 2026 | 414.50 | 424.06 | 398.00 | 401.67 | 400.69 | -4.28% | 3,648 |
| Jun 25, 2026 | 408.52 | 426.24 | 407.27 | 419.62 | 418.60 | 4.41% | 877 |
| Jun 24, 2026 | 411.25 | 417.45 | 400.53 | 401.89 | 400.91 | -1.68% | 4,247 |
| Jun 23, 2026 | 427.06 | 435.78 | 401.00 | 408.76 | 407.77 | -5.81% | 2,844 |