Skip to main content
PACCAR Inc (LON:0KET)
London flag London · Delayed Price · Currency is GBP · Price in USD
120.11
-7.69 (-6.02%)
Apr 28, 2026, 5:11 PM GMT

PACCAR Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 2026130.25130.25118.77119.10119.10-6.81%1,238
Apr 27, 2026127.00128.28125.41127.80127.801.46%338
Apr 24, 2026127.70127.70123.11125.96125.96-1.98%40
Apr 23, 2026125.64128.50124.93128.50128.502.53%1,261
Apr 22, 2026127.94127.94125.33125.33125.33-0.65%233
Apr 21, 2026129.45129.45126.15126.15126.15-1.51%182
Apr 20, 2026124.11128.09124.11128.09128.090.46%887
Apr 17, 2026125.84127.66125.74127.50127.502.34%560
Apr 16, 2026122.50125.16121.99124.59124.591.53%1,477
Apr 15, 2026124.49125.32122.27122.71122.71-2.31%1,287
Apr 14, 2026126.66127.36123.88125.61125.61-0.69%1,187
Apr 13, 2026126.83127.45124.37126.48126.48-0.61%185
Apr 10, 2026125.94127.94122.94127.25127.250.41%196
Apr 9, 2026124.74127.15122.95126.73126.732.06%73
Apr 8, 2026122.00124.17119.75124.17124.175.54%77
Apr 7, 2026119.83119.83117.00117.65117.650.19%197
Apr 2, 2026115.30118.10112.02117.43117.43-0.26%146
Apr 1, 2026117.23117.91116.03117.74117.742.23%249
Mar 31, 2026113.76115.17111.00115.17115.171.97%56
Mar 30, 2026114.00114.00112.60112.94112.94-0.07%64
Mar 27, 2026112.45118.71112.45113.02113.02-2.05%79
Mar 26, 2026116.34116.34114.52115.38115.38-1.21%114
Mar 25, 2026115.15117.64115.15116.80116.800.06%265
Mar 24, 2026117.14117.14113.02116.73116.731.71%348
Mar 23, 2026109.41115.00109.41114.77114.772.86%1,176
Mar 20, 2026108.08113.11108.08111.58111.58-1.95%263
Mar 19, 2026113.98114.90112.37113.80113.80-0.89%451
Mar 18, 2026121.03121.03113.95114.82114.82-0.47%16
Mar 17, 2026116.20117.00114.68115.36115.360.30%289
Mar 16, 2026115.00117.38114.21115.01115.01-0.47%611
Mar 13, 2026117.82117.99115.40115.56115.56-1.85%200
Mar 12, 2026118.75118.78116.59117.73117.730.06%75
Mar 11, 2026119.02120.67117.00117.66117.66-1.97%77
Mar 10, 2026118.40122.23118.40120.03120.030.71%270
Mar 9, 2026119.22120.00116.58119.18119.18-1.58%453
Mar 6, 2026124.42124.42120.00121.09121.09-1.06%577
Mar 5, 2026122.40123.76121.23122.39122.39-1.70%67
Mar 4, 2026121.56125.74119.44124.50124.502.33%590
Mar 3, 2026124.00124.00120.52121.67121.67-2.38%227
Mar 2, 2026128.98128.98122.45124.64124.64-0.32%129
Feb 27, 2026123.18125.39122.59125.04125.040.82%120
Feb 26, 2026126.00126.00123.76124.03124.03-0.17%348
Feb 25, 2026127.38127.38123.88124.24124.24-1.71%879
Feb 24, 2026125.93127.06125.50126.39126.390.69%77
Feb 23, 2026131.22131.22125.10125.52125.52-1.48%464
Feb 20, 2026124.12127.41123.82127.41127.412.34%96
Feb 19, 2026128.00128.00124.02124.50124.50-1.11%370
Feb 18, 2026127.50127.50125.90125.90125.90-0.93%18
Feb 17, 2026127.73127.76125.10127.08127.08-0.29%1,467
Feb 13, 2026122.00127.46122.00127.45127.451.67%637
Feb 12, 2026129.50131.29124.73125.36125.36-3.03%744
Feb 11, 2026129.39129.39126.91129.28129.281.53%496
Feb 10, 2026128.15128.39126.47127.34127.01-0.25%908
Feb 9, 2026127.35128.87124.88127.66127.320.32%310
Feb 6, 2026127.42129.00126.72127.25126.92-0.57%354
Feb 5, 2026129.81130.00126.77127.98127.64-0.56%352
Feb 4, 2026128.00131.67127.44128.70128.361.52%715
Feb 3, 2026124.97128.29123.36126.77126.442.24%1,342
Feb 2, 2026120.17123.99120.17123.99123.671.03%160
Jan 30, 2026121.12124.00121.12122.72122.400.03%92
Jan 29, 2026124.29125.59122.30122.69122.37-1.24%76
Jan 28, 2026119.38125.04119.38124.22123.903.62%237
Jan 27, 2026117.00120.77116.50119.89119.57-1.73%1,377
Jan 26, 2026121.20122.00120.73122.00121.680.24%70
Jan 23, 2026122.93124.99121.71121.71121.39-1.53%69
Jan 22, 2026123.26124.00123.16123.60123.281.29%748
Jan 21, 2026118.55122.03118.55122.03121.712.18%77
Jan 20, 2026120.04120.52119.01119.42119.11-1.68%308
Jan 16, 2026122.77122.77120.85121.46121.14-0.24%303
Jan 15, 2026119.40122.48119.40121.76121.442.13%316
Jan 14, 2026118.66120.31118.66119.22118.910.17%266
Jan 13, 2026117.64119.63117.29119.02118.711.01%129
Jan 12, 2026117.30117.91117.30117.83117.52-0.30%347
Jan 9, 2026118.16118.42117.74118.19117.88-0.48%86
Jan 8, 2026114.27118.81114.27118.76118.451.84%400
Jan 7, 2026117.09117.09115.88116.62116.32-1.08%35
Jan 6, 2026113.38118.87113.38117.89117.594.40%763
Jan 5, 2026112.05112.92111.06112.92112.631.88%733
Jan 2, 2026110.00111.03109.17110.83110.540.61%590
Dec 31, 2025110.08111.00110.08110.16109.87-1.00%44
Dec 30, 2025111.24111.41111.15111.27110.980.09%49
Dec 29, 2025111.57111.77111.17111.17110.88-0.50%11,210
Dec 24, 2025112.58112.58111.40111.73111.44-0.28%162
Dec 23, 2025112.03112.73112.03112.04111.75-0.45%692
Dec 22, 2025112.00112.69111.89112.55112.260.43%464
Dec 19, 2025110.21112.61110.21112.07111.780.73%106
Dec 18, 2025110.72111.91110.72111.26109.57-0.19%212
Dec 17, 2025112.81112.81111.13111.47109.780.63%685
Dec 16, 2025112.97113.05110.78110.78109.10-2.02%22
Dec 15, 2025112.59113.06111.89113.06111.340.56%783
Dec 12, 2025112.04113.01112.04112.42110.72-0.89%26
Dec 11, 2025113.73114.00113.14113.43111.711.69%427
Dec 10, 2025109.27111.55109.27111.55109.852.32%145
Dec 9, 2025108.96109.72108.96109.02107.37-0.66%8,370
Dec 8, 2025110.51111.12109.74109.74108.08-0.15%126
Dec 5, 2025107.87110.20107.68109.91108.240.87%127
Dec 4, 2025108.98110.08107.79108.96107.310.82%346
Dec 3, 2025105.90108.08105.90108.08106.442.51%289
Dec 2, 2025104.09105.44104.04105.44103.840.10%250
Dec 1, 2025104.70106.15103.92105.34103.74-0.07%584