Linde plc (LON:0M2B)
London
· Delayed Price · Currency is GBP · Price in EUR 345.20
-1.80 (-0.52%)
At close: Dec 5, 2025
Linde Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 10, 2025 | 397.00 | 398.40 | 394.40 | 396.80 | 395.34 | -1.24% | 302 |
| Oct 9, 2025 | 402.60 | 404.60 | 400.60 | 401.80 | 400.32 | -0.89% | 226 |
| Oct 8, 2025 | 403.80 | 405.60 | 403.20 | 405.40 | 403.91 | 1.20% | 238 |
| Oct 7, 2025 | 399.80 | 402.60 | 399.40 | 400.60 | 399.12 | -0.05% | 276 |
| Oct 6, 2025 | 398.00 | 402.00 | 396.40 | 400.80 | 399.32 | 1.21% | 394 |
| Oct 3, 2025 | 402.00 | 402.00 | 394.60 | 396.00 | 394.54 | -0.50% | 2,117 |
| Oct 2, 2025 | 397.00 | 402.00 | 394.80 | 398.00 | 396.53 | -1.04% | 346 |
| Oct 1, 2025 | 402.40 | 405.20 | 397.20 | 402.20 | 400.71 | -1.04% | 4,151 |
| Sep 30, 2025 | 405.80 | 407.40 | 404.20 | 406.44 | 404.94 | 0.40% | 7,652 |
| Sep 29, 2025 | 405.80 | 405.80 | 401.40 | 404.80 | 403.31 | 0.34% | 910 |
| Sep 26, 2025 | 405.80 | 406.60 | 403.42 | 403.42 | 401.94 | -0.76% | 1,944 |
| Sep 25, 2025 | 403.40 | 406.50 | 402.40 | 406.50 | 405.00 | -0.27% | 2,560 |
| Sep 24, 2025 | 407.60 | 409.60 | 405.80 | 407.60 | 406.10 | - | 623 |
| Sep 23, 2025 | 405.20 | 409.20 | 403.80 | 407.60 | 406.10 | 0.99% | 942 |
| Sep 22, 2025 | 406.80 | 407.60 | 403.60 | 403.60 | 402.11 | -0.49% | 534 |
| Sep 19, 2025 | 404.40 | 406.60 | 402.60 | 405.60 | 404.11 | 0.80% | 521 |
| Sep 18, 2025 | 407.20 | 407.20 | 401.60 | 402.40 | 400.92 | 0.55% | 824 |
| Sep 17, 2025 | 397.40 | 401.00 | 397.40 | 400.20 | 398.73 | 0.25% | 777 |
| Sep 16, 2025 | 404.20 | 404.60 | 398.00 | 399.20 | 397.73 | -2.20% | 487 |
| Sep 15, 2025 | 412.20 | 412.40 | 408.00 | 408.20 | 406.70 | -0.80% | 332 |
| Sep 12, 2025 | 409.80 | 413.20 | 408.40 | 411.50 | 409.98 | 0.90% | 123 |
| Sep 11, 2025 | 401.40 | 408.20 | 401.40 | 407.84 | 406.34 | 1.63% | 282 |
| Sep 10, 2025 | 404.60 | 405.40 | 401.30 | 401.30 | 399.82 | -0.37% | 255 |
| Sep 9, 2025 | 404.00 | 404.60 | 401.00 | 402.80 | 401.32 | -0.10% | 99 |
| Sep 8, 2025 | 401.00 | 403.20 | 398.20 | 403.20 | 401.71 | 1.10% | 520 |
| Sep 5, 2025 | 404.00 | 405.80 | 398.40 | 398.80 | 397.33 | -1.48% | 783 |
| Sep 4, 2025 | 404.00 | 405.20 | 402.60 | 404.80 | 403.31 | -0.30% | 302 |
| Sep 3, 2025 | 406.20 | 407.20 | 404.40 | 406.00 | 403.22 | -0.31% | 1,369 |
| Sep 2, 2025 | 407.60 | 409.60 | 406.80 | 407.27 | 404.48 | -0.08% | 460 |
| Sep 1, 2025 | 409.80 | 410.00 | 405.40 | 407.60 | 404.81 | -0.59% | 1,011 |
| Aug 29, 2025 | 413.00 | 414.00 | 409.80 | 410.00 | 407.20 | -0.49% | 1,178 |
| Aug 28, 2025 | 414.80 | 416.20 | 410.80 | 412.00 | 409.18 | -1.06% | 583 |
| Aug 27, 2025 | 414.80 | 417.40 | 413.60 | 416.40 | 413.55 | 1.41% | 204 |
| Aug 26, 2025 | 410.20 | 411.00 | 408.40 | 410.60 | 407.79 | 0.20% | 372 |
| Aug 25, 2025 | 410.80 | 412.80 | 409.20 | 409.80 | 407.00 | -0.29% | 26 |
| Aug 22, 2025 | 414.80 | 417.40 | 410.40 | 411.00 | 408.19 | -1.15% | 439 |
| Aug 21, 2025 | 414.80 | 416.00 | 412.40 | 415.80 | 412.96 | 0.48% | 118 |
| Aug 20, 2025 | 410.40 | 415.80 | 410.40 | 413.80 | 410.97 | 0.44% | 69 |
| Aug 19, 2025 | 410.00 | 412.40 | 408.80 | 412.00 | 409.18 | 0.33% | 42 |
| Aug 18, 2025 | 411.00 | 411.60 | 409.80 | 410.65 | 407.84 | -0.04% | 776 |
| Aug 15, 2025 | 410.40 | 411.40 | 408.40 | 410.80 | 407.99 | 0.54% | 764 |
| Aug 14, 2025 | 406.00 | 408.60 | 406.00 | 408.60 | 405.81 | 1.44% | 487 |
| Aug 13, 2025 | 405.00 | 406.20 | 401.00 | 402.80 | 400.05 | -0.40% | 429 |
| Aug 12, 2025 | 407.60 | 407.60 | 403.60 | 404.40 | 401.63 | 0.15% | 947 |
| Aug 11, 2025 | 405.00 | 407.20 | 402.00 | 403.81 | 401.05 | -0.10% | 3,567 |
| Aug 8, 2025 | 403.80 | 405.60 | 402.00 | 404.20 | 401.44 | 0.25% | 30,124 |
| Aug 7, 2025 | 405.00 | 407.20 | 403.00 | 403.19 | 400.43 | -0.64% | 330 |
| Aug 6, 2025 | 407.00 | 407.00 | 403.80 | 405.80 | 403.03 | 0.10% | 8,851 |
| Aug 5, 2025 | 404.80 | 406.80 | 403.20 | 405.40 | 402.63 | 0.63% | 319 |
| Aug 4, 2025 | 396.20 | 404.80 | 396.00 | 402.87 | 400.11 | 1.43% | 1,851 |
| Aug 1, 2025 | 402.80 | 409.80 | 388.00 | 397.20 | 394.48 | -2.02% | 2,010 |
| Jul 31, 2025 | 405.00 | 409.80 | 402.40 | 405.40 | 402.63 | -0.98% | 1,925 |
| Jul 30, 2025 | 407.60 | 412.00 | 406.60 | 409.40 | 406.60 | 0.34% | 129 |
| Jul 29, 2025 | 406.20 | 408.20 | 404.40 | 408.00 | 405.21 | 1.04% | 228 |
| Jul 28, 2025 | 405.20 | 405.20 | 402.40 | 403.80 | 401.04 | 0.95% | 371 |
| Jul 25, 2025 | 401.00 | 403.20 | 400.00 | 400.00 | 397.27 | - | 183 |
| Jul 24, 2025 | 398.60 | 401.20 | 394.20 | 400.00 | 397.27 | -0.58% | 218 |
| Jul 23, 2025 | 404.60 | 405.00 | 401.00 | 402.35 | 399.60 | -0.17% | 155 |
| Jul 22, 2025 | 403.80 | 406.40 | 400.60 | 403.04 | 400.29 | 0.57% | 215 |
| Jul 21, 2025 | 400.00 | 404.20 | 398.00 | 400.75 | 398.01 | 0.94% | 315 |
| Jul 18, 2025 | 398.00 | 398.60 | 395.00 | 397.00 | 394.29 | - | 197 |