Linde plc (LON:0M2B)
London
· Delayed Price · Currency is GBP · Price in EUR 417.40
-7.20 (-1.70%)
At close: Mar 6, 2026
Linde Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 423.00 | 423.20 | 412.00 | 417.40 | 417.40 | -1.70% | 1,669 |
| Mar 5, 2026 | 430.60 | 430.60 | 423.80 | 424.60 | 424.60 | -1.03% | 178 |
| Mar 4, 2026 | 430.80 | 433.20 | 428.80 | 429.00 | 429.00 | 0.28% | 1,349 |
| Mar 3, 2026 | 432.00 | 432.80 | 425.00 | 427.80 | 427.80 | -1.11% | 12,514 |
| Mar 2, 2026 | 427.00 | 434.00 | 426.00 | 432.60 | 432.60 | 1.69% | 3,106 |
| Feb 27, 2026 | 423.20 | 425.80 | 421.00 | 425.40 | 425.40 | -0.51% | 803 |
| Feb 26, 2026 | 432.60 | 432.60 | 426.00 | 427.60 | 427.60 | -0.33% | 2,147 |
| Feb 25, 2026 | 425.00 | 430.80 | 424.40 | 429.00 | 429.00 | 0.99% | 255 |
| Feb 24, 2026 | 422.00 | 425.20 | 421.20 | 424.80 | 424.80 | 1.09% | 224 |
| Feb 23, 2026 | 418.80 | 423.00 | 417.60 | 420.20 | 420.20 | 0.82% | 3,782 |
| Feb 20, 2026 | 416.00 | 420.40 | 414.80 | 416.80 | 416.80 | 0.63% | 58 |
| Feb 19, 2026 | 411.80 | 415.00 | 409.40 | 414.20 | 414.20 | 1.01% | 347 |
| Feb 18, 2026 | 406.80 | 412.80 | 405.20 | 410.05 | 410.05 | 0.60% | 3,070 |
| Feb 17, 2026 | 404.00 | 408.00 | 402.60 | 407.60 | 407.60 | 1.19% | 1,211 |
| Feb 16, 2026 | 407.60 | 407.60 | 402.60 | 402.80 | 402.80 | -1.08% | 29,936 |
| Feb 13, 2026 | 397.40 | 407.40 | 394.00 | 407.20 | 407.20 | 1.95% | 1,171 |
| Feb 12, 2026 | 393.40 | 400.40 | 391.80 | 399.40 | 399.40 | 1.78% | 246 |
| Feb 11, 2026 | 389.00 | 392.40 | 384.80 | 392.40 | 392.40 | 1.08% | 816 |
| Feb 10, 2026 | 382.20 | 388.20 | 381.00 | 388.20 | 388.20 | 2.81% | 620 |
| Feb 9, 2026 | 379.00 | 381.20 | 373.60 | 377.60 | 377.60 | -1.26% | 464 |
| Feb 6, 2026 | 390.20 | 392.20 | 380.80 | 382.40 | 382.40 | -3.24% | 340 |
| Feb 5, 2026 | 399.40 | 401.40 | 386.20 | 395.20 | 395.20 | -1.98% | 414 |
| Feb 4, 2026 | 395.00 | 403.20 | 392.80 | 403.20 | 403.20 | 2.44% | 170 |
| Feb 3, 2026 | 391.00 | 395.00 | 386.80 | 393.60 | 393.60 | 0.87% | 585 |
| Feb 2, 2026 | 381.40 | 391.20 | 378.00 | 390.20 | 390.20 | 2.58% | 584 |
| Jan 30, 2026 | 378.80 | 382.40 | 376.40 | 380.40 | 380.40 | 0.90% | 235 |
| Jan 29, 2026 | 376.20 | 380.00 | 376.20 | 377.00 | 377.00 | -0.21% | 293 |
| Jan 28, 2026 | 377.60 | 379.00 | 376.40 | 377.80 | 377.80 | -0.84% | 679 |
| Jan 27, 2026 | 383.40 | 384.00 | 379.40 | 381.00 | 381.00 | -0.26% | 921 |
| Jan 26, 2026 | 381.00 | 382.60 | 380.20 | 382.00 | 382.00 | 0.74% | 905 |
| Jan 23, 2026 | 379.60 | 381.20 | 377.40 | 379.20 | 379.20 | 0.37% | 809 |
| Jan 22, 2026 | 376.60 | 379.20 | 374.20 | 377.80 | 377.80 | 1.61% | 482 |
| Jan 21, 2026 | 368.60 | 373.00 | 367.60 | 371.80 | 371.80 | 1.03% | 365 |
| Jan 20, 2026 | 372.60 | 373.40 | 366.20 | 368.00 | 368.00 | -1.34% | 626 |
| Jan 19, 2026 | 369.80 | 374.20 | 369.00 | 373.00 | 373.00 | -0.96% | 38 |
| Jan 16, 2026 | 379.00 | 379.80 | 375.60 | 376.60 | 376.60 | -1.36% | 755 |
| Jan 15, 2026 | 378.20 | 382.00 | 377.40 | 381.80 | 381.80 | 0.47% | 524 |
| Jan 14, 2026 | 380.00 | 381.40 | 378.80 | 380.00 | 380.00 | 0.26% | 763 |
| Jan 13, 2026 | 383.20 | 383.20 | 378.00 | 379.00 | 379.00 | -0.26% | 901 |
| Jan 12, 2026 | 380.60 | 380.60 | 378.00 | 380.00 | 380.00 | 0.05% | 785 |
| Jan 9, 2026 | 376.60 | 381.80 | 375.80 | 379.80 | 379.80 | 0.96% | 519 |
| Jan 8, 2026 | 371.40 | 376.60 | 370.20 | 376.20 | 376.20 | 1.29% | 348 |
| Jan 7, 2026 | 374.40 | 375.40 | 370.60 | 371.40 | 371.40 | -0.80% | 621 |
| Jan 6, 2026 | 369.60 | 374.60 | 367.80 | 374.40 | 374.40 | 1.96% | 1,304 |
| Jan 5, 2026 | 365.00 | 368.40 | 364.00 | 367.20 | 367.20 | 0.66% | 320 |
| Jan 2, 2026 | 362.00 | 364.80 | 360.40 | 364.80 | 364.80 | 0.72% | 1,761 |
| Dec 30, 2025 | 362.40 | 362.80 | 361.80 | 362.20 | 362.20 | -0.06% | 165 |
| Dec 29, 2025 | 360.20 | 362.60 | 359.40 | 362.40 | 362.40 | 0.72% | 358 |
| Dec 23, 2025 | 361.20 | 361.20 | 358.80 | 359.80 | 359.80 | 0.22% | 45 |
| Dec 22, 2025 | 359.00 | 361.20 | 356.60 | 359.00 | 359.00 | -0.08% | 1,045 |
| Dec 19, 2025 | 358.40 | 359.30 | 356.60 | 359.30 | 359.30 | -0.36% | 813 |
| Dec 18, 2025 | 359.80 | 361.60 | 358.20 | 360.60 | 360.60 | 0.50% | 19,163 |
| Dec 17, 2025 | 362.20 | 362.20 | 358.60 | 358.80 | 358.80 | 0.90% | 1,290 |
| Dec 16, 2025 | 354.80 | 356.20 | 352.00 | 355.60 | 355.60 | -0.17% | 522 |
| Dec 15, 2025 | 356.00 | 358.00 | 353.40 | 356.20 | 356.20 | 0.79% | 15,221 |
| Dec 12, 2025 | 344.00 | 353.40 | 343.20 | 353.40 | 353.40 | 3.82% | 942 |
| Dec 11, 2025 | 336.40 | 341.80 | 334.40 | 340.40 | 340.40 | 1.23% | 392 |
| Dec 10, 2025 | 336.20 | 337.00 | 334.20 | 336.27 | 336.27 | -1.21% | 2,927 |
| Dec 9, 2025 | 333.80 | 340.80 | 332.60 | 340.40 | 340.40 | 0.65% | 1,308 |
| Dec 8, 2025 | 341.60 | 343.60 | 338.00 | 338.20 | 338.20 | -2.03% | 1,114 |
| Dec 5, 2025 | 347.00 | 347.40 | 345.00 | 345.20 | 345.20 | -0.52% | 978 |
| Dec 4, 2025 | 351.00 | 351.00 | 346.80 | 347.00 | 347.00 | -0.63% | 1,050 |
| Dec 3, 2025 | 353.20 | 353.20 | 349.00 | 349.20 | 349.20 | -0.46% | 303 |
| Dec 2, 2025 | 349.80 | 351.80 | 348.40 | 350.80 | 349.51 | -0.68% | 326 |
| Dec 1, 2025 | 353.40 | 355.60 | 350.80 | 353.20 | 351.90 | -0.34% | 1,239 |
| Nov 28, 2025 | 352.60 | 354.60 | 351.20 | 354.40 | 353.09 | 0.17% | 2,547 |
| Nov 27, 2025 | 352.60 | 353.80 | 350.80 | 353.80 | 352.50 | 0.34% | 1,568 |
| Nov 26, 2025 | 352.00 | 354.20 | 351.80 | 352.60 | 351.30 | 0.14% | 734 |
| Nov 25, 2025 | 353.60 | 357.00 | 351.20 | 352.11 | 350.82 | -0.92% | 1,934 |
| Nov 24, 2025 | 359.80 | 359.80 | 353.60 | 355.40 | 354.09 | -1.33% | 239 |
| Nov 21, 2025 | 355.40 | 362.00 | 353.20 | 360.20 | 358.87 | 0.29% | 654 |
| Nov 20, 2025 | 359.00 | 360.60 | 358.30 | 359.15 | 357.83 | 0.57% | 340 |
| Nov 19, 2025 | 358.00 | 359.40 | 356.00 | 357.12 | 355.80 | -0.75% | 1,502 |
| Nov 18, 2025 | 359.40 | 361.20 | 358.40 | 359.80 | 358.47 | -0.55% | 1,147 |
| Nov 17, 2025 | 364.20 | 365.60 | 361.60 | 361.80 | 360.47 | -1.09% | 545 |
| Nov 14, 2025 | 367.60 | 370.80 | 364.60 | 365.80 | 364.45 | -0.22% | 2,604 |
| Nov 13, 2025 | 370.00 | 370.00 | 362.80 | 366.60 | 365.25 | -0.35% | 581 |
| Nov 12, 2025 | 369.00 | 370.80 | 367.20 | 367.88 | 366.52 | 0.47% | 612 |
| Nov 11, 2025 | 370.00 | 370.00 | 364.20 | 366.14 | 364.79 | 1.09% | 1,341 |
| Nov 10, 2025 | 363.60 | 365.00 | 360.40 | 362.20 | 360.87 | -0.39% | 1,279 |
| Nov 7, 2025 | 360.80 | 365.20 | 358.00 | 363.60 | 362.26 | 0.41% | 1,673 |
| Nov 6, 2025 | 364.20 | 364.20 | 361.00 | 362.10 | 360.77 | -0.36% | 22,032 |
| Nov 5, 2025 | 367.80 | 367.80 | 362.40 | 363.40 | 362.06 | 0.21% | 370 |
| Nov 4, 2025 | 356.60 | 366.40 | 355.80 | 362.65 | 361.31 | 0.31% | 20,509 |
| Nov 3, 2025 | 364.40 | 366.60 | 356.20 | 361.54 | 360.21 | -1.06% | 4,022 |
| Oct 31, 2025 | 364.80 | 371.80 | 359.60 | 365.40 | 364.05 | -2.72% | 2,826 |
| Oct 30, 2025 | 371.80 | 376.20 | 371.00 | 375.60 | 374.22 | 0.55% | 9,020 |
| Oct 29, 2025 | 380.00 | 381.60 | 372.00 | 373.54 | 372.16 | -2.13% | 18,521 |
| Oct 28, 2025 | 382.60 | 384.20 | 380.80 | 381.68 | 380.27 | -0.71% | 2,129 |
| Oct 27, 2025 | 384.40 | 386.40 | 382.20 | 384.40 | 382.98 | -0.26% | 920 |
| Oct 24, 2025 | 388.60 | 388.60 | 384.60 | 385.40 | 383.98 | -0.52% | 520 |
| Oct 23, 2025 | 388.40 | 390.00 | 386.80 | 387.40 | 385.97 | -0.82% | 711 |
| Oct 22, 2025 | 388.00 | 391.62 | 386.60 | 390.60 | 389.16 | 0.88% | 359 |
| Oct 21, 2025 | 387.40 | 389.20 | 386.80 | 387.20 | 385.77 | 0.26% | 639 |
| Oct 20, 2025 | 388.00 | 389.60 | 384.80 | 386.20 | 384.78 | 1.52% | 633 |
| Oct 17, 2025 | 375.40 | 384.80 | 375.00 | 380.40 | 379.00 | -1.04% | 373 |
| Oct 16, 2025 | 387.80 | 389.00 | 384.00 | 384.40 | 382.98 | -2.54% | 342 |
| Oct 15, 2025 | 393.80 | 396.80 | 393.00 | 394.40 | 392.95 | -0.45% | 888 |
| Oct 14, 2025 | 393.60 | 396.20 | 392.80 | 396.20 | 394.74 | - | 268 |
| Oct 13, 2025 | 392.20 | 396.80 | 392.00 | 396.20 | 394.74 | -0.15% | 1,202 |