Skip to main content
Parker-Hannifin Corporation (LON:0KFZ)
London flag London · Delayed Price · Currency is GBP · Price in USD
879.00
+1.28 (0.15%)
At close: Dec 5, 2025

Parker-Hannifin Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 2025876.06876.06876.06876.06--0.19%110
Dec 4, 2025873.40877.72867.81877.72877.721.30%115
Dec 3, 2025862.33871.78857.90866.42866.421.24%202
Dec 2, 2025858.43867.24847.70855.85855.85-0.99%208
Dec 1, 2025858.03864.41849.77864.41864.41-0.11%215
Nov 28, 2025865.93878.18861.85865.40865.400.14%139
Nov 26, 2025857.36864.95853.35864.15864.151.53%146
Nov 25, 2025841.92851.98840.88851.10851.100.29%3,702
Nov 24, 2025846.24855.85836.00848.63848.631.25%262
Nov 21, 2025820.23840.58816.13838.14838.141.39%52
Nov 20, 2025829.89841.82817.97826.61826.610.52%1,371
Nov 19, 2025817.00825.08813.71822.31822.310.45%145
Nov 18, 2025817.01825.07804.31818.62818.62-0.99%207
Nov 17, 2025833.37839.61826.81826.81826.81-0.44%181
Nov 14, 2025832.70841.45825.71830.46830.46-1.67%104
Nov 13, 2025839.65856.44839.65844.55844.55-0.83%208
Nov 12, 2025858.28868.53850.18851.62851.62-1.38%157
Nov 11, 2025837.86863.55828.29863.50863.502.53%181
Nov 10, 2025846.00850.00836.30842.19842.190.48%2,023
Nov 7, 2025836.00847.23827.96838.17838.17-0.27%760
Nov 6, 2025809.57851.94809.57840.41838.618.47%435
Nov 5, 2025755.00774.84755.00774.76773.100.94%1,065
Nov 4, 2025761.41771.66759.76767.58765.94-0.52%112
Nov 3, 2025774.40775.79767.50771.57769.92-0.26%482
Oct 31, 2025789.66789.66764.33773.61771.96-0.82%72
Oct 30, 2025764.78792.53764.78780.00778.330.65%106
Oct 29, 2025766.05783.16766.05774.99773.330.75%49
Oct 28, 2025771.56781.76764.83769.20767.55-0.65%16
Oct 27, 2025777.32780.00771.44774.22772.560.27%273
Oct 24, 2025768.91772.14764.92772.14770.491.93%71
Oct 23, 2025742.01757.49741.35757.49755.870.42%16
Oct 22, 2025757.00759.21752.23754.35752.73-0.35%74
Oct 21, 2025734.98756.98734.98756.98755.362.16%219
Oct 20, 2025764.85764.86731.08740.94739.350.67%117
Oct 17, 2025711.08736.00702.10736.00734.421.23%517
Oct 16, 2025740.09740.09725.00727.07725.51-0.94%75
Oct 15, 2025743.69748.28733.99733.99732.42-0.06%102
Oct 14, 2025716.20734.41716.20734.41732.830.31%60
Oct 13, 2025750.92750.92719.31732.10730.531.09%154
Oct 10, 2025741.00743.41723.00724.20722.65-2.11%155
Oct 9, 2025765.00765.00734.92739.78738.20-1.79%232
Oct 8, 2025755.00763.40746.07753.30751.690.69%157
Oct 7, 2025774.00774.00747.69748.12746.52-2.35%166
Oct 6, 2025768.16771.65760.30766.10764.46-0.39%74
Oct 3, 2025761.60769.07761.60769.07767.421.84%361
Oct 2, 2025753.02763.93753.02755.14753.520.14%166
Oct 1, 2025759.74759.74750.31754.09752.480.07%114
Sep 30, 2025754.99758.19748.90753.55751.940.41%1,312
Sep 29, 2025769.65769.65750.51750.51748.900.02%44
Sep 26, 2025750.94756.42747.72750.33748.720.61%145
Sep 25, 2025745.79747.04740.20745.80744.20-1.35%205
Sep 24, 2025762.16762.16755.48755.97754.35-0.73%306
Sep 23, 2025759.00770.01759.00761.51759.880.69%447
Sep 22, 2025749.27762.88741.77756.26754.640.01%208
Sep 19, 2025755.96759.00747.64756.22754.600.03%53
Sep 18, 2025744.28758.76742.80756.00754.381.90%418
Sep 17, 2025754.56757.43733.92741.89740.30-1.57%1,291
Sep 16, 2025760.60760.60750.73753.69752.08-1.53%392
Sep 15, 2025766.42768.90758.78765.39763.750.27%64
Sep 12, 2025775.05775.05761.89763.33761.70-1.20%817
Sep 11, 2025767.00779.63759.70772.57770.920.76%105
Sep 10, 2025756.00770.02756.00766.78765.141.30%273
Sep 9, 2025757.83765.36747.05756.91755.290.06%21
Sep 8, 2025762.21762.21755.75756.49754.870.30%59
Sep 5, 2025760.17761.00750.06754.21752.590.43%75
Sep 4, 2025744.33752.09744.03750.98749.371.05%149
Sep 3, 2025750.41750.41743.14743.14741.55-0.50%97
Sep 2, 2025746.00749.04740.85746.90745.30-2.09%78
Aug 29, 2025769.27769.27758.12762.88759.45-0.15%1,558
Aug 28, 2025778.11778.11764.04764.04760.600.12%31
Aug 27, 2025761.55766.05754.19763.09759.660.46%102
Aug 26, 2025754.07759.57749.35759.57756.150.80%43
Aug 25, 2025755.91758.16752.01753.51750.13-0.50%83
Aug 22, 2025737.11758.60734.58757.33753.923.25%126
Aug 21, 2025742.05742.05731.09733.51730.21-0.77%14
Aug 20, 2025744.28744.33734.84739.18735.86-0.92%46
Aug 19, 2025739.04746.02732.39746.02742.671.47%70
Aug 18, 2025732.83735.22723.12735.22731.920.68%5,099
Aug 15, 2025745.85750.00730.00730.28727.00-1.40%107
Aug 14, 2025762.00762.00740.67740.67737.34-1.34%16
Aug 13, 2025750.87762.00750.05750.70747.320.37%77
Aug 12, 2025736.95747.91731.69747.91744.553.14%45
Aug 11, 2025731.99733.44725.15725.15721.890.21%50
Aug 8, 2025727.66736.08723.65723.65720.400.20%60
Aug 7, 2025727.85729.39711.17722.21718.963.73%140
Aug 6, 2025710.46711.76695.54696.26693.13-2.68%42
Aug 5, 2025723.89723.89698.90715.40712.18-0.63%61
Aug 4, 2025717.90720.03714.51719.93716.691.52%34
Aug 1, 2025715.14715.55700.77709.15705.96-3.27%183
Jul 31, 2025728.72737.56726.95733.15729.85-0.35%120
Jul 30, 2025735.50745.16731.43735.72732.410.05%57
Jul 29, 2025739.21748.55734.47735.34732.03-0.38%14
Jul 28, 2025750.00750.00738.11738.11734.791.01%89
Jul 25, 2025735.00735.00724.67730.73727.440.27%75
Jul 24, 2025728.90734.76725.01728.77725.490.03%54
Jul 23, 2025722.89728.58719.00728.58725.301.40%156
Jul 22, 2025707.53718.50697.99718.50715.270.27%67
Jul 21, 2025725.00725.00716.55716.55713.33-0.60%60
Jul 18, 2025727.32727.32720.88720.91717.67-0.05%42
Jul 17, 2025718.08722.34707.29721.26718.022.70%118