Linde plc (LON:0M2B)
London
· Delayed Price · Currency is GBP · Price in EUR 436.00
+1.60 (0.37%)
At close: Apr 27, 2026
Linde Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 27, 2026 | 434.40 | 436.20 | 433.20 | 436.00 | 436.00 | 0.37% | 16,347 |
| Apr 24, 2026 | 434.40 | 436.60 | 430.20 | 434.40 | 434.40 | 1.35% | 1,720 |
| Apr 23, 2026 | 423.20 | 430.00 | 422.20 | 428.60 | 428.60 | 0.56% | 76 |
| Apr 22, 2026 | 422.60 | 427.00 | 420.60 | 426.20 | 426.20 | 1.24% | 969 |
| Apr 21, 2026 | 422.40 | 424.60 | 421.00 | 421.00 | 421.00 | -0.66% | 402 |
| Apr 20, 2026 | 419.40 | 425.60 | 418.00 | 423.80 | 423.80 | 1.63% | 221 |
| Apr 17, 2026 | 423.00 | 424.60 | 414.00 | 417.00 | 417.00 | -1.56% | 615 |
| Apr 16, 2026 | 422.40 | 425.20 | 421.00 | 423.60 | 423.60 | 0.76% | 581 |
| Apr 15, 2026 | 424.00 | 424.00 | 418.20 | 420.40 | 420.40 | -2.32% | 208 |
| Apr 14, 2026 | 432.40 | 432.40 | 420.00 | 430.40 | 430.40 | -0.55% | 112 |
| Apr 13, 2026 | 432.00 | 433.60 | 429.20 | 432.80 | 432.80 | 1.31% | 184 |
| Apr 10, 2026 | 433.80 | 433.80 | 426.60 | 427.20 | 427.20 | -1.07% | 14,905 |
| Apr 9, 2026 | 427.80 | 433.00 | 426.20 | 431.80 | 431.80 | 2.37% | 276 |
| Apr 8, 2026 | 430.80 | 430.80 | 414.80 | 421.80 | 421.80 | -1.63% | 412 |
| Apr 7, 2026 | 433.00 | 434.60 | 428.60 | 428.80 | 428.80 | -1.06% | 262 |
| Apr 2, 2026 | 425.20 | 434.40 | 424.80 | 433.40 | 433.40 | 2.10% | 13,021 |
| Apr 1, 2026 | 431.00 | 431.00 | 421.20 | 424.50 | 424.50 | -1.69% | 425 |
| Mar 31, 2026 | 437.20 | 439.80 | 430.30 | 431.80 | 431.80 | -1.46% | 1,029 |
| Mar 30, 2026 | 426.80 | 439.60 | 426.60 | 438.20 | 438.20 | 2.91% | 1,030 |
| Mar 27, 2026 | 431.00 | 432.80 | 422.40 | 425.80 | 425.80 | -0.28% | 304 |
| Mar 26, 2026 | 425.00 | 429.60 | 422.40 | 427.00 | 427.00 | 0.95% | 639 |
| Mar 25, 2026 | 417.20 | 423.00 | 414.40 | 423.00 | 423.00 | 2.72% | 1,355 |
| Mar 24, 2026 | 413.20 | 419.60 | 409.40 | 411.80 | 411.80 | -0.68% | 337 |
| Mar 23, 2026 | 419.80 | 431.00 | 414.40 | 414.60 | 414.60 | -2.77% | 1,093 |
| Mar 20, 2026 | 423.80 | 429.00 | 421.80 | 426.40 | 426.40 | 0.95% | 578 |
| Mar 19, 2026 | 426.80 | 427.00 | 421.00 | 422.40 | 422.40 | -1.40% | 270 |
| Mar 18, 2026 | 430.00 | 430.00 | 424.80 | 428.40 | 428.40 | -0.74% | 309 |
| Mar 17, 2026 | 431.40 | 433.20 | 431.20 | 431.60 | 431.60 | 0.13% | 522 |
| Mar 16, 2026 | 433.60 | 434.20 | 428.60 | 431.04 | 431.04 | -0.64% | 3,830 |
| Mar 13, 2026 | 433.00 | 435.80 | 430.00 | 433.80 | 433.80 | 1.88% | 1,193 |
| Mar 12, 2026 | 414.80 | 426.80 | 414.60 | 425.80 | 425.80 | 4.16% | 948 |
| Mar 11, 2026 | 412.80 | 413.00 | 407.40 | 408.80 | 408.80 | -0.49% | 2,330 |
| Mar 10, 2026 | 421.00 | 421.00 | 409.20 | 410.80 | 409.43 | -1.30% | 503 |
| Mar 9, 2026 | 413.20 | 417.60 | 412.40 | 416.20 | 414.81 | -0.29% | 568 |
| Mar 6, 2026 | 423.00 | 423.20 | 412.00 | 417.40 | 416.00 | -1.70% | 1,735 |
| Mar 5, 2026 | 430.60 | 430.60 | 423.80 | 424.60 | 423.18 | -1.03% | 178 |
| Mar 4, 2026 | 430.80 | 433.20 | 428.80 | 429.00 | 427.57 | 0.28% | 1,349 |
| Mar 3, 2026 | 432.00 | 432.80 | 425.00 | 427.80 | 426.37 | -1.11% | 12,514 |
| Mar 2, 2026 | 427.00 | 434.00 | 426.00 | 432.60 | 431.15 | 1.69% | 3,106 |
| Feb 27, 2026 | 423.20 | 425.80 | 421.00 | 425.40 | 423.98 | -0.51% | 803 |
| Feb 26, 2026 | 432.60 | 432.60 | 426.00 | 427.60 | 426.17 | -0.33% | 2,147 |
| Feb 25, 2026 | 425.00 | 430.80 | 424.40 | 429.00 | 427.57 | 0.99% | 255 |
| Feb 24, 2026 | 422.00 | 425.20 | 421.20 | 424.80 | 423.38 | 1.09% | 224 |
| Feb 23, 2026 | 418.80 | 423.00 | 417.60 | 420.20 | 418.79 | 0.82% | 3,782 |
| Feb 20, 2026 | 416.00 | 420.40 | 414.80 | 416.80 | 415.41 | 0.63% | 58 |
| Feb 19, 2026 | 411.80 | 415.00 | 409.40 | 414.20 | 412.81 | 1.01% | 347 |
| Feb 18, 2026 | 406.80 | 412.80 | 405.20 | 410.05 | 408.68 | 0.60% | 3,185 |
| Feb 17, 2026 | 404.00 | 408.00 | 402.60 | 407.60 | 406.24 | 1.19% | 1,211 |
| Feb 16, 2026 | 407.60 | 407.60 | 402.60 | 402.80 | 401.45 | -1.08% | 29,936 |
| Feb 13, 2026 | 397.40 | 407.40 | 394.00 | 407.20 | 405.84 | 1.95% | 1,171 |
| Feb 12, 2026 | 393.40 | 400.40 | 391.80 | 399.40 | 398.06 | 1.78% | 246 |
| Feb 11, 2026 | 389.00 | 392.40 | 384.80 | 392.40 | 391.09 | 1.08% | 816 |
| Feb 10, 2026 | 382.20 | 388.20 | 381.00 | 388.20 | 386.90 | 2.81% | 620 |
| Feb 9, 2026 | 379.00 | 381.20 | 373.60 | 377.60 | 376.34 | -1.26% | 464 |
| Feb 6, 2026 | 390.20 | 392.20 | 380.80 | 382.40 | 381.12 | -3.24% | 340 |
| Feb 5, 2026 | 399.40 | 401.40 | 386.20 | 395.20 | 393.88 | -1.98% | 414 |
| Feb 4, 2026 | 395.00 | 403.20 | 392.80 | 403.20 | 401.85 | 2.44% | 170 |
| Feb 3, 2026 | 391.00 | 395.00 | 386.80 | 393.60 | 392.28 | 0.87% | 594 |
| Feb 2, 2026 | 381.40 | 391.20 | 378.00 | 390.20 | 388.89 | 2.58% | 584 |
| Jan 30, 2026 | 378.80 | 382.40 | 376.40 | 380.40 | 379.13 | 0.90% | 235 |
| Jan 29, 2026 | 376.20 | 380.00 | 376.20 | 377.00 | 375.74 | -0.21% | 293 |
| Jan 28, 2026 | 377.60 | 379.00 | 376.40 | 377.80 | 376.54 | -0.84% | 679 |
| Jan 27, 2026 | 383.40 | 384.00 | 379.40 | 381.00 | 379.73 | -0.26% | 921 |
| Jan 26, 2026 | 381.00 | 382.60 | 380.20 | 382.00 | 380.72 | 0.74% | 905 |
| Jan 23, 2026 | 379.60 | 381.20 | 377.40 | 379.20 | 377.93 | 0.37% | 809 |
| Jan 22, 2026 | 376.60 | 379.20 | 374.20 | 377.80 | 376.54 | 1.61% | 482 |
| Jan 21, 2026 | 368.60 | 373.00 | 367.60 | 371.80 | 370.56 | 1.03% | 365 |
| Jan 20, 2026 | 372.60 | 373.40 | 366.20 | 368.00 | 366.77 | -1.34% | 626 |
| Jan 19, 2026 | 369.80 | 374.20 | 369.00 | 373.00 | 371.75 | -0.96% | 38 |
| Jan 16, 2026 | 379.00 | 379.80 | 375.60 | 376.60 | 375.34 | -1.36% | 817 |
| Jan 15, 2026 | 378.20 | 382.00 | 377.40 | 381.80 | 380.52 | 0.47% | 524 |
| Jan 14, 2026 | 380.00 | 381.40 | 378.80 | 380.00 | 378.73 | 0.26% | 763 |
| Jan 13, 2026 | 383.20 | 383.20 | 378.00 | 379.00 | 377.73 | -0.26% | 901 |
| Jan 12, 2026 | 380.60 | 380.60 | 378.00 | 380.00 | 378.73 | 0.05% | 785 |
| Jan 9, 2026 | 376.60 | 381.80 | 375.80 | 379.80 | 378.53 | 0.96% | 519 |
| Jan 8, 2026 | 371.40 | 376.60 | 370.20 | 376.20 | 374.94 | 1.29% | 348 |
| Jan 7, 2026 | 374.40 | 375.40 | 370.60 | 371.40 | 370.16 | -0.80% | 621 |
| Jan 6, 2026 | 369.60 | 374.60 | 367.80 | 374.40 | 373.15 | 1.96% | 1,304 |
| Jan 5, 2026 | 365.00 | 368.40 | 364.00 | 367.20 | 365.97 | 0.66% | 320 |
| Jan 2, 2026 | 362.00 | 364.80 | 360.40 | 364.80 | 363.58 | 0.72% | 1,761 |
| Dec 30, 2025 | 362.40 | 362.80 | 361.80 | 362.20 | 360.99 | -0.06% | 165 |
| Dec 29, 2025 | 360.20 | 362.60 | 359.40 | 362.40 | 361.19 | 0.72% | 358 |
| Dec 23, 2025 | 361.20 | 361.20 | 358.80 | 359.80 | 358.60 | 0.22% | 45 |
| Dec 22, 2025 | 359.00 | 361.20 | 356.60 | 359.00 | 357.80 | -0.08% | 1,045 |
| Dec 19, 2025 | 358.40 | 359.30 | 356.60 | 359.30 | 358.10 | -0.36% | 813 |
| Dec 18, 2025 | 359.80 | 361.60 | 358.20 | 360.60 | 359.39 | 0.50% | 19,163 |
| Dec 17, 2025 | 362.20 | 362.20 | 358.60 | 358.80 | 357.60 | 0.90% | 1,290 |
| Dec 16, 2025 | 354.80 | 356.20 | 352.00 | 355.60 | 354.41 | -0.17% | 522 |
| Dec 15, 2025 | 356.00 | 358.00 | 353.40 | 356.20 | 355.01 | 0.79% | 15,221 |
| Dec 12, 2025 | 344.00 | 353.40 | 343.20 | 353.40 | 352.22 | 3.82% | 942 |
| Dec 11, 2025 | 336.40 | 341.80 | 334.40 | 340.40 | 339.26 | 1.23% | 392 |
| Dec 10, 2025 | 336.20 | 337.00 | 334.20 | 336.27 | 335.14 | -1.21% | 2,927 |
| Dec 9, 2025 | 333.80 | 340.80 | 332.60 | 340.40 | 339.26 | 0.65% | 1,308 |
| Dec 8, 2025 | 341.60 | 343.60 | 338.00 | 338.20 | 337.07 | -2.03% | 1,114 |
| Dec 5, 2025 | 347.00 | 347.40 | 345.00 | 345.20 | 344.05 | -0.52% | 978 |
| Dec 4, 2025 | 351.00 | 351.00 | 346.80 | 347.00 | 345.84 | -0.63% | 1,050 |
| Dec 3, 2025 | 353.20 | 353.20 | 349.00 | 349.20 | 348.03 | -0.46% | 303 |
| Dec 2, 2025 | 349.80 | 351.80 | 348.40 | 350.80 | 348.34 | -0.68% | 326 |
| Dec 1, 2025 | 353.40 | 355.60 | 350.80 | 353.20 | 350.72 | -0.34% | 1,239 |
| Nov 28, 2025 | 352.60 | 354.60 | 351.20 | 354.40 | 351.91 | 0.17% | 2,547 |