Skip to main content
PACCAR Inc (LON:0KET)
London flag London · Delayed Price · Currency is GBP · Price in USD
109.99
+1.03 (0.94%)
Dec 5, 2025, 4:25 PM BST

PACCAR Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 2025107.87108.52107.68108.37--0.54%7
Dec 4, 2025108.98110.08107.79108.96108.960.82%346
Dec 3, 2025105.90108.08105.90108.08108.082.51%289
Dec 2, 2025104.09105.44104.04105.44105.440.10%250
Dec 1, 2025104.70106.15103.92105.34105.34-0.07%584
Nov 28, 2025104.13105.55104.13105.41105.41-0.15%263
Nov 26, 2025104.14105.57104.14105.57105.570.39%223
Nov 25, 2025103.78105.33103.78105.16105.161.42%638
Nov 24, 2025103.05104.0599.90103.69103.691.63%630
Nov 21, 202597.53103.3496.71102.02102.024.02%1,353
Nov 20, 202598.0898.8398.0898.0898.081.15%122
Nov 19, 202597.0597.8796.4696.9696.96-1.10%268
Nov 18, 202593.1298.0493.1298.0498.043.69%478
Nov 17, 202595.6595.8494.5594.5594.55-1.22%30
Nov 14, 202596.3896.3895.0795.7295.72-1.74%30
Nov 13, 202598.9898.9897.4097.4297.42-1.47%707
Nov 12, 202597.5699.8697.5698.8798.870.25%148
Nov 11, 202598.8698.8698.6098.6298.290.61%8
Nov 10, 202598.5098.8397.9898.0297.690.07%143
Nov 7, 202597.1398.7697.1397.9597.62-0.87%165
Nov 6, 2025101.00101.2098.2798.8198.48-1.42%280
Nov 5, 202597.57100.4697.27100.2399.893.59%751
Nov 4, 202596.7796.8996.3896.7696.44-1.37%177
Nov 3, 202598.3898.3896.5298.1097.77-0.29%278
Oct 31, 202598.0098.6597.5098.3998.06-0.45%84
Oct 30, 202598.1599.2598.1598.8398.500.15%20
Oct 29, 202597.93100.3097.9398.6898.35-1.02%195
Oct 28, 2025100.01100.5999.7099.7099.36-0.50%12
Oct 27, 2025100.86101.26100.20100.2099.870.91%11,134
Oct 24, 2025100.81100.8199.3099.3098.970.82%9
Oct 23, 2025100.89101.2698.4998.4998.16-1.79%16
Oct 22, 202599.78102.2699.78100.2999.950.98%184
Oct 21, 202597.46101.2594.0599.3298.991.79%1,178
Oct 20, 202595.9497.5795.0397.5797.243.74%207
Oct 17, 202594.6994.6993.4394.0593.74-0.36%139
Oct 16, 202596.1996.1994.3994.3994.07-1.51%45
Oct 15, 202595.8696.0495.2595.8395.510.37%209
Oct 14, 202592.2895.4892.2895.4895.162.27%79
Oct 13, 202593.7094.1792.8893.3693.05-0.34%190
Oct 10, 202595.7195.7192.9693.6893.37-1.78%97
Oct 9, 202596.2896.6195.2195.3895.06-1.50%473
Oct 8, 202595.6497.3995.6496.8396.51-0.30%137
Oct 7, 202598.6698.6696.9497.1396.80-2.14%345
Oct 6, 202598.0999.4197.6099.2598.920.39%283
Oct 3, 202599.3699.4198.4298.8698.531.37%147
Oct 2, 202597.5598.5797.1697.5297.200.55%90
Oct 1, 202597.6798.6796.9996.9996.67-1.81%84
Sep 30, 202599.8899.8898.4898.7898.45-0.63%506
Sep 29, 2025100.60100.9399.3399.4199.08-0.68%587
Sep 26, 2025100.45101.8099.10100.1099.764.69%3,653
Sep 25, 202596.2896.5095.5395.6295.30-1.83%427
Sep 24, 202597.9898.2597.2897.4097.07-0.72%373
Sep 23, 202597.1598.7796.9198.1097.770.51%46
Sep 22, 202599.4199.4197.6097.6097.28-2.10%1,801
Sep 19, 2025100.51100.5199.2099.6999.36-1.57%130
Sep 18, 2025100.18101.2899.64101.28100.94-0.95%33
Sep 17, 2025102.88103.72102.25102.25101.91-0.21%47
Sep 16, 2025102.22102.57101.88102.47102.130.55%192
Sep 15, 2025104.80104.80101.53101.91101.570.45%137
Sep 12, 2025101.70101.75100.68101.46101.12-0.07%115
Sep 11, 202597.58101.6597.58101.53101.193.14%79
Sep 10, 202597.1098.4497.1098.4498.111.04%11
Sep 9, 202598.1598.4197.4397.4397.10-0.04%27
Sep 8, 202598.9499.2397.3897.4797.14-0.77%123
Sep 5, 202598.4399.5998.2298.2297.890.71%244
Sep 4, 202596.5597.6896.0897.5397.200.75%374
Sep 3, 202598.0799.1896.4396.8096.48-1.64%291
Sep 2, 202599.2699.2698.4198.4198.08-1.48%330
Aug 29, 2025100.35100.7399.7299.8899.55-1.06%214
Aug 28, 2025101.36101.46100.95100.95100.610.79%208
Aug 27, 202599.00100.8098.95100.1699.820.35%11
Aug 26, 2025100.45100.5099.8299.8299.48-0.57%28
Aug 25, 2025100.99100.99100.02100.39100.05-1.51%45
Aug 22, 202598.18102.8598.18101.92101.584.74%1,108
Aug 21, 202597.9997.9997.3197.3196.98-2.05%24
Aug 20, 202599.1599.3499.1599.3499.01-0.96%4
Aug 19, 202598.50100.3098.00100.3099.962.04%99
Aug 18, 202598.4898.4898.0198.3097.97-0.07%592
Aug 15, 2025100.13100.1698.1598.3698.03-0.85%327
Aug 14, 2025100.33100.3399.1699.2098.87-1.60%33
Aug 13, 202599.12100.8299.12100.81100.142.67%310
Aug 12, 202597.1998.1996.8798.1997.541.42%172
Aug 11, 202598.1898.1896.7696.8296.18-1.26%153
Aug 8, 202597.0098.0597.0098.0597.411.09%47
Aug 7, 202598.2798.2796.5097.0096.36-0.35%49
Aug 6, 202597.9197.9197.2497.3496.70-0.61%134
Aug 5, 202596.9797.9795.9997.9497.291.74%316
Aug 4, 202596.7697.4596.2396.2795.63-0.12%294
Aug 1, 202598.4399.0096.3896.3895.75-2.13%470
Jul 31, 202597.8799.8897.8798.4897.83-1.52%633
Jul 30, 202599.77100.0099.33100.0099.34-0.14%269
Jul 29, 2025100.69100.9899.96100.1499.47-0.19%15
Jul 28, 2025100.85100.8599.69100.3399.66-0.35%466
Jul 25, 2025101.80101.80100.07100.68100.01-0.06%1,415
Jul 24, 2025100.49101.56100.44100.74100.07-1.33%199
Jul 23, 202599.99102.0999.12102.09101.425.45%3,193
Jul 22, 202595.0097.2792.6096.8196.173.12%764
Jul 21, 202594.0194.4893.7593.8993.270.08%63
Jul 18, 202593.9594.0293.7493.8193.190.01%447
Jul 17, 202595.6195.6193.2693.8093.18-0.46%1,383