UK markets closed

PACCAR Inc (0KET.L)

LSE - LSE Delayed price. Currency in USD
Add to watchlist
111.04-3.22 (-2.81%)
At close: 07:03PM BST
Time period:
20 Apr 2023 - 20 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
19 Apr 2024114.05114.06110.56111.04111.041,556
18 Apr 2024115.88116.81114.13114.26114.26626
17 Apr 2024118.13118.24115.31115.86115.862,708
16 Apr 2024117.94118.17116.98117.90117.90975
15 Apr 2024121.60121.61118.10118.10118.101,934
12 Apr 2024118.19118.84117.87117.87117.872,110
11 Apr 2024118.02118.94117.83118.86118.86375
10 Apr 2024117.35118.72116.71118.72118.722,771
09 Apr 2024122.28122.84118.11118.42118.421,608
08 Apr 2024122.34123.18122.05123.18123.18130,519
05 Apr 2024120.89122.63120.62122.37122.371,848
04 Apr 2024121.88122.19121.41122.19122.193,442
03 Apr 2024119.31121.19117.69120.25120.253,064
02 Apr 2024122.00122.62120.92121.80121.803,764
28 Mar 2024124.88125.47123.63123.73123.732,292
27 Mar 2024123.71124.22123.29123.98123.981,033
26 Mar 2024122.56123.85122.29123.54123.545,070
25 Mar 2024123.95124.34123.08123.65123.652,485
22 Mar 2024124.61124.85124.00124.00124.003,184
21 Mar 2024122.03124.32121.81123.84123.841,564
20 Mar 2024121.34121.90120.23121.13121.13758
19 Mar 2024120.47121.18120.21120.74120.742,339
18 Mar 2024119.01120.44118.58120.33120.332,923
15 Mar 2024115.64118.68115.64117.94117.944,104
14 Mar 2024116.47116.74114.05114.86114.862,088
13 Mar 2024113.81115.66113.81115.66115.661,568
12 Mar 2024113.79114.87113.37114.11114.11789
11 Mar 2024114.23115.11112.37113.85113.858,253
08 Mar 2024114.33115.64114.33115.59115.5910,652
07 Mar 2024116.64116.75114.31114.42114.42650
06 Mar 2024114.93116.13114.60115.76115.761,686
05 Mar 2024113.65115.72112.51115.65115.655,955
04 Mar 2024113.46114.20113.11113.11113.11485
01 Mar 2024111.16113.11111.15113.07113.074,708
29 Feb 2024111.46111.67110.86111.38111.3888,020
28 Feb 2024111.29111.98111.19111.74111.74356
27 Feb 2024112.55112.55110.58110.58110.58722
26 Feb 2024110.25112.20110.25112.19112.19664
23 Feb 2024110.92110.92110.32110.41110.41354
22 Feb 2024109.29109.86109.29109.86109.866,439
21 Feb 2024107.51108.68107.25108.41108.41651
20 Feb 2024107.44108.29107.08107.57107.574,335
19 Feb 2024------
16 Feb 2024108.06108.67107.68107.91107.91863
15 Feb 2024106.98108.48106.70108.46108.46384
14 Feb 2024105.40107.07105.40106.61106.61717
14 Feb 20240.27 Dividend
13 Feb 2024105.99106.03104.10104.96104.69505
12 Feb 2024105.78106.40105.28106.23105.96504
09 Feb 2024105.94105.94105.03105.44105.17318
08 Feb 2024105.30105.96104.78105.96105.69720
07 Feb 2024104.44105.11103.92104.73104.46981
06 Feb 2024104.61105.00103.79104.36104.09599
05 Feb 2024102.53104.24102.42103.91103.641,355
02 Feb 2024102.25102.97101.75102.81102.55530
01 Feb 2024101.48101.61100.73100.95100.69136
31 Jan 2024102.18102.18100.43100.67100.413,128
30 Jan 2024101.34102.06100.88102.03101.77476
29 Jan 2024101.55102.04100.72101.07100.811,840
26 Jan 2024101.55103.22101.55102.12101.86416
25 Jan 2024102.26103.25101.74101.92101.662,783
24 Jan 2024101.89102.21100.51100.98100.721,722
23 Jan 202497.75100.3296.4699.6199.3610,715
22 Jan 202497.1097.6796.5497.0696.811,305
19 Jan 202495.5896.0994.8096.0995.841,089
18 Jan 202494.7295.1494.1594.6894.433,428
17 Jan 202493.5694.5093.3293.9593.7164
16 Jan 202493.7094.2293.1594.2293.971,728
15 Jan 2024------
12 Jan 202493.7695.2293.7694.0993.85149
11 Jan 202494.8194.9493.6694.0793.82678
10 Jan 202494.8294.8294.0994.1193.878,977
09 Jan 202494.7294.8993.8994.4394.19519
08 Jan 202494.0594.8593.6294.8594.60308
05 Jan 202493.7894.0793.4194.0793.829,602
04 Jan 202494.9394.9392.8993.8993.6510,880
03 Jan 202496.1496.1494.4795.3995.141,656
02 Jan 202497.2497.8096.9997.3697.11833
29 Dec 202397.9698.1597.2497.3197.06247
28 Dec 202397.7898.0497.7397.9697.7185
27 Dec 202397.7197.7397.7197.7397.4850
22 Dec 202397.0997.8197.0797.7897.53225
21 Dec 202396.6197.0096.4896.6096.3562
20 Dec 202396.1197.3796.0696.9496.69149
19 Dec 202396.1196.5996.1196.5996.3481
18 Dec 202396.4796.4795.4295.8895.63753
15 Dec 202395.8196.3695.7795.7795.5251,191
14 Dec 202395.0895.6794.7095.5695.311,085
14 Dec 20233.2 Dividend
13 Dec 202398.0798.0796.9296.9793.53341
12 Dec 202398.1398.3397.7597.8494.36375
11 Dec 202396.2497.7596.2297.6394.17635
08 Dec 202395.2095.9895.1295.5192.124,641
07 Dec 202394.5795.3894.4895.2591.871,139
06 Dec 202394.7895.5494.3894.6791.31417
05 Dec 202393.1094.2093.1093.8890.551,211
04 Dec 202392.0193.4991.8292.4789.193,076
01 Dec 202392.0493.3591.9893.0889.782,129
30 Nov 202391.5492.1791.2591.5088.25688
29 Nov 202391.5891.7590.8091.6988.44336
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...