Skip to main content
Parker-Hannifin Corporation (LON:0KFZ)
London flag London · Delayed Price · Currency is GBP · Price in USD
965.07
-5.48 (-0.56%)
Apr 28, 2026, 5:05 PM GMT

Parker-Hannifin Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20261,002.441,002.44956.80965.99965.99-0.47%104
Apr 27, 2026980.00984.71960.00970.55970.55-1.02%160
Apr 24, 2026973.87994.40955.00980.60980.600.60%198
Apr 23, 2026940.45983.85940.45974.71974.711.94%1,202
Apr 22, 2026980.001,005.09950.58956.13956.13-1.91%83
Apr 21, 20261,015.001,028.11964.41974.71974.71-1.89%308
Apr 20, 2026988.80995.60950.89993.48993.48-0.20%87
Apr 17, 2026957.001,003.68948.59995.48995.484.30%161
Apr 16, 2026950.00980.00943.26954.47954.47-0.82%142
Apr 15, 2026996.331,016.23955.37962.39962.39-3.09%333
Apr 14, 2026999.001,038.21969.11993.04993.041.07%135
Apr 13, 2026978.00998.99964.00982.55982.55-0.56%72
Apr 10, 2026998.00998.99977.20988.12988.12-0.24%110
Apr 9, 2026966.05990.50929.00990.50990.502.05%169
Apr 8, 2026938.16978.20928.95970.65970.656.32%184
Apr 7, 2026906.00947.93898.42912.97912.970.52%303
Apr 2, 2026917.00918.00891.34908.21908.21-1.79%1,570
Apr 1, 2026908.001,000.00895.24924.74924.744.28%172
Mar 31, 2026861.48908.00861.48886.75886.752.32%224
Mar 30, 2026872.68925.09864.87866.67866.67-2.26%1,140
Mar 27, 2026912.00912.00882.00886.74886.74-1.70%218
Mar 26, 2026915.56925.10893.92902.09902.09-2.55%110
Mar 25, 2026937.00950.00916.45925.68925.68-0.04%2,430
Mar 24, 2026906.06929.14882.79926.02926.020.54%118
Mar 23, 2026894.41931.00872.05921.04921.043.59%3,645
Mar 20, 2026900.11930.10886.95889.13889.13-0.70%200
Mar 19, 2026914.00923.80879.70895.41895.41-2.19%88
Mar 18, 2026893.00921.38878.45915.42915.422.18%432
Mar 17, 2026894.00906.86879.70895.89895.890.53%103
Mar 16, 2026889.00921.98885.00891.18891.18-0.35%118
Mar 13, 2026919.16927.02890.01894.35894.35-1.02%63
Mar 12, 2026921.68939.53903.57903.57903.57-3.92%169
Mar 11, 2026963.71963.71932.28940.43940.43-1.40%894
Mar 10, 2026930.00961.03920.00953.74953.743.83%222
Mar 9, 2026895.00922.74895.00918.53918.53-0.82%1,710
Mar 6, 2026969.00970.71923.88926.17926.17-3.44%395
Mar 5, 2026991.00992.72948.39959.12959.12-2.38%941
Mar 4, 2026988.671,001.35970.00982.52982.52-0.81%173
Mar 3, 2026998.001,005.00969.66990.50990.50-1.98%186
Mar 2, 2026992.011,025.54980.001,010.541,010.541.01%277
Feb 27, 20261,016.501,016.50993.251,000.421,000.42-1.44%398
Feb 26, 20261,010.501,028.161,000.001,015.001,015.000.21%33
Feb 25, 20261,042.121,043.941,007.791,012.841,012.84-0.77%139
Feb 24, 20261,014.001,024.011,001.211,020.721,020.720.64%102
Feb 23, 20261,025.001,029.00998.791,014.181,014.18-0.72%202
Feb 20, 20261,012.451,025.00989.971,021.491,021.491.06%1,780
Feb 19, 20261,032.611,032.61980.001,010.751,010.751.04%121
Feb 18, 20261,000.001,016.681,000.001,000.361,000.36-1.22%117
Feb 17, 20261,001.751,014.04990.001,012.731,012.721.09%204
Feb 13, 2026970.001,009.00970.001,001.781,001.782.10%149
Feb 12, 2026995.021,012.00976.72981.20981.20-1.31%111
Feb 11, 2026994.001,017.55975.00994.26994.260.67%178
Feb 10, 2026984.00991.59974.38987.67987.670.49%31
Feb 9, 2026975.00996.81964.81982.81982.810.51%123
Feb 6, 2026970.00987.49967.96977.81977.811.07%891
Feb 5, 2026969.68990.02947.29967.43965.620.54%127
Feb 4, 2026994.00994.00955.00962.27960.471.17%653
Feb 3, 2026958.00972.80931.00951.17949.390.19%485
Feb 2, 2026926.00957.00926.00949.33947.551.67%172
Jan 30, 2026940.43958.38930.29933.72931.97-1.94%67
Jan 29, 2026920.00965.00912.00952.21950.433.47%208
Jan 28, 2026922.00934.85911.32920.26918.54-1.38%220
Jan 27, 2026937.00941.44928.39933.13931.38-0.09%300
Jan 26, 2026934.48940.00918.72934.01932.260.76%292
Jan 23, 2026939.25948.51925.02926.97925.23-1.96%57
Jan 22, 2026951.98959.46937.00945.53943.760.58%204
Jan 21, 2026926.02946.26922.99940.08938.321.80%1,849
Jan 20, 2026940.39940.39911.23923.50921.77-2.15%140
Jan 16, 2026951.37960.17936.29943.81942.04-0.25%72
Jan 15, 2026938.00950.00930.52946.14944.371.62%112
Jan 14, 2026942.08945.68929.96931.07929.33-0.68%255
Jan 13, 2026934.84938.60922.44937.42935.661.14%137
Jan 12, 2026923.75926.86905.34926.86925.130.29%280
Jan 9, 2026908.27929.41899.50924.18922.452.10%1,147
Jan 8, 2026909.50917.50899.53905.13903.44-0.99%2,041
Jan 7, 2026928.91940.64914.17914.17912.46-1.11%166
Jan 6, 2026918.63925.68900.00924.41922.681.48%2,169
Jan 5, 2026897.19916.25887.73910.89909.182.48%156
Jan 2, 2026883.00893.99877.01888.82887.160.55%97
Dec 31, 2025887.85894.96882.32883.94882.28-0.53%72
Dec 30, 2025887.60897.90884.32888.67887.01-0.19%174
Dec 29, 2025891.00895.18881.87890.34888.670.23%338
Dec 24, 2025888.96893.34880.31888.34886.680.33%21
Dec 23, 2025892.67892.67879.38885.39883.730.07%217
Dec 22, 2025876.20888.80873.07884.73883.071.26%843
Dec 19, 2025867.97875.76862.60873.70872.060.31%107
Dec 18, 2025865.00876.00858.88871.01869.370.83%95
Dec 17, 2025874.00882.36863.46863.81862.19-0.62%123
Dec 16, 2025884.77900.01869.22869.22867.59-2.14%161
Dec 15, 2025899.91900.79881.61888.20886.530.08%489
Dec 12, 2025901.00907.04883.63887.47885.81-0.92%971
Dec 11, 2025887.50900.00886.56895.67893.991.45%222
Dec 10, 2025862.86882.86856.89882.86881.211.50%65
Dec 9, 2025877.59887.41865.00869.80868.17-0.97%879
Dec 8, 2025883.58888.80878.28878.28876.64-0.21%192
Dec 5, 2025876.06882.39866.68880.10878.450.27%67
Dec 4, 2025873.40877.72867.81877.72876.081.30%115
Dec 3, 2025862.33871.78857.90866.42864.801.24%202
Dec 2, 2025858.43867.24847.70855.85854.25-0.99%208
Dec 1, 2025858.03864.41849.77864.41862.79-0.11%215