UK markets close in 1 hour 39 minutes

Parker-Hannifin Corporation (0KFZ.L)

LSE - LSE Delayed price. Currency in USD
Add to watchlist
547.11-2.41 (-0.44%)
As of 02:32PM BST. Market open.
Time period:
26 Apr 2023 - 26 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
26 Apr 2024547.11547.11547.11547.11547.11-
25 Apr 2024538.99549.52535.23549.52549.5282
24 Apr 2024555.01555.43539.37549.28549.28510
23 Apr 2024546.00550.52541.08550.52550.52155
22 Apr 2024534.65545.13534.64545.13545.13722
19 Apr 2024534.76546.50533.74534.81534.81232
18 Apr 2024548.72548.72540.07540.07540.07322
17 Apr 2024544.39548.39536.96540.29540.29505
16 Apr 2024543.21546.88537.63544.29544.29960
15 Apr 2024557.46560.65540.86544.21544.21483
12 Apr 2024553.30553.68546.58549.68549.68352
11 Apr 2024562.97562.97550.25557.36557.36108
10 Apr 2024548.53559.47548.37557.27557.27102
09 Apr 2024564.61567.99548.62558.46558.46120
08 Apr 2024568.20568.77563.55566.10566.1054
05 Apr 2024552.56566.44552.56566.03566.03200
04 Apr 2024563.67570.11562.50562.50562.50808
03 Apr 2024551.35560.84551.35560.83560.83139
02 Apr 2024550.82550.82546.73547.65547.65221
28 Mar 2024553.91557.50550.04555.23555.23217
27 Mar 2024550.32554.11550.00551.98551.98184
26 Mar 2024553.50554.29549.65553.12553.12166
25 Mar 2024554.98556.35550.66551.61551.61274
22 Mar 2024559.99561.66553.78556.51556.51448
21 Mar 2024547.95557.53547.95555.00555.00309
20 Mar 2024539.73546.38537.26546.38546.38129
19 Mar 2024537.48540.03535.01538.95538.95297
18 Mar 2024539.98540.59536.50539.83539.83415
15 Mar 2024535.56538.24531.18535.00535.00606
14 Mar 2024544.26544.26535.03535.03535.03376
13 Mar 2024539.60541.05537.74539.77539.77234
12 Mar 2024538.64538.64532.03534.92534.9289
11 Mar 2024532.40536.36528.06534.23534.231,498
08 Mar 2024541.05542.31535.91538.12538.12128
07 Mar 2024535.76538.13532.06537.81537.81157
06 Mar 2024530.03533.05528.78530.83530.83240
05 Mar 2024533.99534.93528.00528.00528.00159
04 Mar 2024539.58544.21536.82539.72539.72208
01 Mar 2024537.80539.30534.82535.71535.71207
29 Feb 2024530.34532.56528.03530.16530.1619,596
28 Feb 2024530.64536.49527.84531.51531.5117
27 Feb 2024533.24533.24528.81529.03529.0357
26 Feb 2024529.96533.98528.45530.09530.0955
23 Feb 2024532.49533.96527.21529.43529.43175
22 Feb 2024533.75535.35531.53533.83533.831,713
21 Feb 2024523.39523.43519.24521.33521.33536
20 Feb 2024519.75522.00513.03514.82514.82403
19 Feb 2024------
16 Feb 2024521.87527.32521.87526.20526.20236
15 Feb 2024525.06526.28520.40522.44522.44532
14 Feb 2024520.09524.32519.87522.70522.7046
13 Feb 2024507.88513.35506.95511.96511.9666
12 Feb 2024521.16521.69517.11519.94519.9416
09 Feb 2024515.02518.01514.75517.82517.8282
08 Feb 2024512.69513.99509.76513.18513.18287
08 Feb 20241.48 Dividend
07 Feb 2024513.37517.02512.47512.96511.4814
06 Feb 2024507.74510.36505.82508.46507.00101
05 Feb 2024507.99511.97506.84510.99509.52345
02 Feb 2024500.00509.79490.56508.95507.48861
01 Feb 2024491.61494.74484.17488.65487.25340
31 Jan 2024478.05478.05468.59471.61470.25754
30 Jan 2024471.62478.04471.62477.73476.3511
29 Jan 2024473.38473.54469.82470.68469.3222
26 Jan 2024472.14473.30468.03470.94469.58221
25 Jan 2024471.95473.31467.53470.50469.14218
24 Jan 2024472.00472.00467.92469.18467.83295
23 Jan 2024476.77476.77468.84470.09468.731,471
22 Jan 2024475.47477.47472.01473.94472.57282
19 Jan 2024468.09468.75464.95465.89464.55107
18 Jan 2024461.65462.56457.30461.49460.16689
17 Jan 2024455.50457.34454.59454.98453.6736
16 Jan 2024459.98460.38454.15458.54457.2260
15 Jan 2024------
12 Jan 2024456.79465.91456.79459.38458.05109
11 Jan 2024462.78464.09456.33456.91455.5948
10 Jan 2024457.46459.27456.59458.64457.323,665
09 Jan 2024452.44455.99452.44455.99454.67143
08 Jan 2024453.47455.09453.47455.09453.78162
05 Jan 2024453.08455.64452.13453.16451.8514
04 Jan 2024450.20458.88450.20458.37457.05129
03 Jan 2024458.53458.53449.76453.22451.91408
02 Jan 2024457.64460.81457.32460.81459.48129
29 Dec 2023463.81463.81460.69460.99459.666
28 Dec 2023447.18462.75446.65462.75461.4119
27 Dec 2023462.16462.81462.16462.81461.4763
22 Dec 2023456.55459.53455.95458.56457.24756
21 Dec 2023453.35454.82453.18453.28451.9744
20 Dec 2023458.94461.48456.50456.50455.18572
19 Dec 2023455.10462.10455.10459.38458.051,111
18 Dec 2023453.95455.42451.56452.97451.6645
15 Dec 2023454.82457.79453.13454.52453.21405
14 Dec 2023441.54456.07441.54454.06452.755,554
13 Dec 2023439.91443.03439.10439.64438.3811
12 Dec 2023439.36443.28439.36441.34440.0780
11 Dec 2023437.17439.46435.02438.24436.9853
08 Dec 2023435.05438.82433.77438.10436.84569
07 Dec 2023436.38436.38432.58434.16432.91130
06 Dec 2023436.90443.73434.02435.26434.00220
05 Dec 2023436.62439.36435.28438.35437.09170
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...