Eaton Corporation plc (LON:0Y3K)
London · Delayed Price · Currency is GBP · Price in USD 408.75
+7.78 (1.94%)
Apr 14, 2026, 12:56 PM GMT
LON:0Y3K Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 13, 2026 | 402.20 | 408.45 | 395.14 | 397.58 | 397.58 | -2.25% | 1,303 |
| Apr 10, 2026 | 399.73 | 406.76 | 399.73 | 406.75 | 406.75 | 2.27% | 539 |
| Apr 9, 2026 | 383.98 | 399.29 | 380.88 | 397.71 | 397.71 | 2.98% | 700 |
| Apr 8, 2026 | 382.64 | 390.99 | 379.42 | 386.20 | 386.20 | 5.72% | 1,155 |
| Apr 7, 2026 | 361.10 | 367.36 | 354.00 | 365.29 | 365.29 | 1.24% | 460 |
| Apr 2, 2026 | 357.05 | 368.00 | 350.72 | 360.80 | 360.80 | -1.59% | 1,555 |
| Apr 1, 2026 | 359.91 | 372.64 | 357.68 | 366.62 | 366.61 | 3.30% | 1,138 |
| Mar 31, 2026 | 345.00 | 360.00 | 340.16 | 354.90 | 354.90 | 2.64% | 1,306 |
| Mar 30, 2026 | 356.02 | 365.26 | 342.73 | 345.78 | 345.78 | -3.41% | 1,059 |
| Mar 27, 2026 | 364.86 | 368.81 | 355.00 | 358.00 | 358.00 | -0.03% | 1,311 |
| Mar 26, 2026 | 374.00 | 378.79 | 356.98 | 358.11 | 358.11 | -4.73% | 1,528 |
| Mar 25, 2026 | 378.77 | 382.06 | 372.56 | 375.89 | 375.89 | 0.03% | 6,928 |
| Mar 24, 2026 | 357.21 | 375.78 | 356.00 | 375.78 | 375.78 | 3.24% | 2,235 |
| Mar 23, 2026 | 352.41 | 373.00 | 345.76 | 364.00 | 364.00 | 2.37% | 1,374 |
| Mar 20, 2026 | 363.00 | 367.40 | 353.00 | 355.58 | 355.58 | -2.04% | 6,310 |
| Mar 19, 2026 | 361.11 | 363.50 | 349.45 | 362.99 | 362.99 | 0.06% | 1,250 |
| Mar 18, 2026 | 365.09 | 371.00 | 361.54 | 362.79 | 362.79 | -0.29% | 1,260 |
| Mar 17, 2026 | 365.48 | 370.00 | 356.17 | 363.83 | 363.83 | 0.28% | 4,751 |
| Mar 16, 2026 | 358.73 | 367.86 | 349.50 | 362.82 | 362.82 | 2.42% | 1,411 |
| Mar 13, 2026 | 353.58 | 360.33 | 345.00 | 354.23 | 354.23 | 1.02% | 2,079 |
| Mar 12, 2026 | 351.00 | 358.58 | 346.24 | 350.67 | 350.67 | -2.14% | 1,294 |
| Mar 11, 2026 | 363.41 | 366.64 | 355.00 | 358.34 | 358.34 | -1.15% | 1,782 |
| Mar 10, 2026 | 355.94 | 368.08 | 350.00 | 362.51 | 362.51 | 3.99% | 5,750 |
| Mar 9, 2026 | 337.51 | 350.00 | 336.60 | 348.60 | 347.49 | -0.79% | 1,472 |
| Mar 6, 2026 | 355.40 | 358.77 | 340.80 | 351.36 | 350.25 | 0.80% | 2,724 |
| Mar 5, 2026 | 356.53 | 361.23 | 346.01 | 348.56 | 347.45 | -2.41% | 10,818 |
| Mar 4, 2026 | 351.02 | 361.50 | 350.62 | 357.15 | 356.02 | 0.15% | 2,903 |
| Mar 3, 2026 | 371.06 | 375.97 | 350.72 | 356.62 | 355.49 | -5.15% | 2,789 |
| Mar 2, 2026 | 360.00 | 377.58 | 356.60 | 375.98 | 374.79 | 0.90% | 5,820 |
| Feb 27, 2026 | 375.00 | 378.80 | 365.00 | 372.62 | 371.44 | 0.48% | 7,328 |
| Feb 26, 2026 | 374.00 | 378.28 | 360.22 | 370.84 | 369.66 | -1.32% | 7,759 |
| Feb 25, 2026 | 378.00 | 381.67 | 369.02 | 375.81 | 374.62 | 0.14% | 2,485 |
| Feb 24, 2026 | 364.67 | 377.52 | 360.00 | 375.29 | 374.10 | 3.55% | 6,598 |
| Feb 23, 2026 | 371.00 | 376.74 | 359.84 | 362.41 | 361.26 | -2.68% | 1,168 |
| Feb 20, 2026 | 378.10 | 381.00 | 370.00 | 372.39 | 371.21 | -1.47% | 885 |
| Feb 19, 2026 | 382.80 | 384.00 | 375.63 | 377.96 | 376.76 | -1.06% | 1,298 |
| Feb 18, 2026 | 391.25 | 397.04 | 381.83 | 382.01 | 380.80 | -2.29% | 1,375 |
| Feb 17, 2026 | 390.33 | 395.45 | 380.00 | 390.96 | 389.72 | -0.39% | 2,155 |
| Feb 13, 2026 | 390.48 | 398.00 | 385.21 | 392.48 | 391.23 | 0.19% | 1,056 |
| Feb 12, 2026 | 397.99 | 408.42 | 389.01 | 391.75 | 390.51 | -0.49% | 3,302 |
| Feb 11, 2026 | 381.27 | 400.99 | 375.01 | 393.66 | 392.41 | 3.43% | 4,610 |
| Feb 10, 2026 | 378.50 | 384.50 | 375.77 | 380.62 | 379.41 | 0.32% | 1,239 |
| Feb 9, 2026 | 375.63 | 380.10 | 371.00 | 379.39 | 378.19 | 2.11% | 6,152 |
| Feb 6, 2026 | 355.00 | 371.95 | 350.01 | 371.55 | 370.37 | 4.20% | 6,900 |
| Feb 5, 2026 | 366.41 | 372.46 | 354.23 | 356.57 | 355.44 | -0.72% | 1,711 |
| Feb 4, 2026 | 361.42 | 377.17 | 355.00 | 359.17 | 358.03 | -0.47% | 2,251 |
| Feb 3, 2026 | 359.50 | 375.61 | 325.00 | 360.86 | 359.72 | 0.45% | 13,310 |
| Feb 2, 2026 | 344.41 | 359.25 | 341.00 | 359.25 | 358.11 | 2.38% | 2,633 |
| Jan 30, 2026 | 352.10 | 355.51 | 342.36 | 350.89 | 349.78 | -0.39% | 683 |
| Jan 29, 2026 | 348.52 | 360.53 | 345.59 | 352.26 | 351.14 | 1.37% | 2,786 |