UK markets closed

PACCAR Inc (0KET.L)

LSE - LSE Delayed price. Currency in USD
Add to watchlist
99.63+1.54 (+1.57%)
At close: 06:41PM BST
Time period:
27 Jul 2023 - 27 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
26 Jul 202497.66100.0897.5099.6399.63923
25 Jul 202499.96100.4697.4398.0998.092,559
24 Jul 202496.9696.9694.1196.2996.29516
23 Jul 202498.75102.5095.7297.1897.182,881
22 Jul 2024108.40108.81106.93108.81108.81459
19 Jul 2024109.95109.95108.10108.35108.351,864
18 Jul 2024109.46113.20109.43110.55110.551,623
17 Jul 2024109.00110.36108.25108.79108.791,809
16 Jul 2024105.19107.97104.43107.57107.57319,152
15 Jul 2024103.50104.98103.29104.48104.481,473
12 Jul 2024103.82104.28103.40103.76103.761,000
11 Jul 2024101.87104.29101.87103.29103.291,421
10 Jul 2024101.34101.70100.81101.49101.49500
09 Jul 2024101.44102.25101.44101.87101.87730
08 Jul 2024101.09101.20100.50100.84100.84834
05 Jul 2024101.18101.7499.5099.5099.502,242
04 Jul 2024------
03 Jul 2024100.54101.8099.93101.80101.801,877
02 Jul 2024101.60101.91100.73101.91101.911,132
01 Jul 2024103.90104.54101.39102.17102.171,362
28 Jun 2024104.80104.90101.84102.64102.642,496
27 Jun 2024104.03104.25103.43103.43103.431,545
26 Jun 2024106.48106.48103.77104.23104.23263,769
25 Jun 2024106.54106.63105.53105.69105.691,824
24 Jun 2024106.47108.42106.33107.84107.84633
21 Jun 2024106.97107.43106.20106.20106.20481
20 Jun 2024108.12108.17107.02107.35107.3544,721
19 Jun 2024------
18 Jun 2024108.47108.53107.10107.36107.369,950
17 Jun 2024107.19107.91106.39107.91107.91132
14 Jun 2024106.11106.11105.19105.96105.96196
13 Jun 2024106.35107.04104.94106.78106.781,091
12 Jun 2024107.00107.00105.40105.97105.972,614
11 Jun 2024106.08107.01105.43105.72105.72472
10 Jun 2024107.00107.60106.80107.47107.471,350
07 Jun 2024108.83108.83108.28108.43108.43270
06 Jun 2024109.16110.27108.80109.00109.00329
05 Jun 2024107.81110.01107.67109.71109.711,100
04 Jun 2024105.28106.52105.28105.40105.401,066
03 Jun 2024107.40107.73104.47104.85104.852,394
31 May 2024105.79105.79104.69105.60105.60447
30 May 2024105.60106.49105.24105.95105.95581,633
29 May 2024106.99106.99105.18105.45105.451,727
28 May 2024109.39109.42108.13108.34108.34626
24 May 2024109.85110.50109.44109.72109.72980
23 May 2024109.00109.13107.78108.74108.741,131
22 May 2024106.51107.54105.94107.39107.393,006
21 May 2024104.87105.77104.87105.77105.77753
20 May 2024106.82106.82105.48105.48105.48403
17 May 2024105.72106.28105.25105.50105.501,133
16 May 2024107.71107.87106.00106.06106.06868
15 May 2024108.98109.17108.22108.26108.2626,745
14 May 2024107.14107.60107.09107.57107.57409
14 May 20240.3 Dividend
13 May 2024109.71109.71106.37106.89106.58994
10 May 2024109.13109.61108.77108.99108.68583
09 May 2024107.51108.67107.34108.64108.34435
08 May 2024106.30107.51105.73107.26106.963,554
07 May 2024106.16107.00105.20106.37106.071,112
03 May 2024107.21107.21104.62105.07104.787,142
02 May 2024106.34106.68104.84105.67105.381,203
01 May 2024106.97107.73105.80106.37106.07439
30 Apr 2024107.00108.00104.28105.61105.3124,979
29 Apr 2024112.82113.88111.96113.63113.31131,207
26 Apr 2024111.71112.60111.59111.75111.44688
25 Apr 2024112.39113.44111.33112.48112.17595
24 Apr 2024114.17114.77113.07114.08113.767,975
23 Apr 2024112.76113.43112.63113.06112.74124
22 Apr 2024112.06113.50111.94113.50113.19359
19 Apr 2024114.05114.06110.56111.04110.731,556
18 Apr 2024115.88116.81114.13114.26113.94626
17 Apr 2024118.13118.24115.31115.86115.532,708
16 Apr 2024117.94118.17116.98117.90117.57975
15 Apr 2024121.60121.61118.10118.10117.771,934
12 Apr 2024118.19118.84117.87117.87117.542,110
11 Apr 2024118.02118.94117.83118.86118.52375
10 Apr 2024117.35118.72116.71118.72118.392,771
09 Apr 2024122.28122.84118.11118.42118.081,608
08 Apr 2024122.34123.18122.05123.18122.83130,519
05 Apr 2024120.89122.63120.62122.37122.031,848
04 Apr 2024121.88122.19121.41122.19121.853,442
03 Apr 2024119.31121.19117.69120.25119.913,064
02 Apr 2024122.00122.62120.92121.80121.463,764
28 Mar 2024124.88125.47123.63123.73123.382,292
27 Mar 2024123.71124.22123.29123.98123.631,033
26 Mar 2024122.56123.85122.29123.54123.195,070
25 Mar 2024123.95124.34123.08123.65123.302,485
22 Mar 2024124.61124.85124.00124.00123.653,184
21 Mar 2024122.03124.32121.81123.84123.491,564
20 Mar 2024121.34121.90120.23121.13120.79758
19 Mar 2024120.47121.18120.21120.74120.402,339
18 Mar 2024119.01120.44118.58120.33119.992,923
15 Mar 2024115.64118.68115.64117.94117.614,104
14 Mar 2024116.47116.74114.05114.86114.542,088
13 Mar 2024113.81115.66113.81115.66115.341,568
12 Mar 2024113.79114.87113.37114.11113.78789
11 Mar 2024114.23115.11112.37113.85113.538,253
08 Mar 2024114.33115.64114.33115.59115.2610,652
07 Mar 2024116.64116.75114.31114.42114.10650
06 Mar 2024114.93116.13114.60115.76115.441,686
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...