Unlock stock picks and a broker-level newsfeed that powers Wall Street.

LSE - Delayed Quote USD

Parker-Hannifin Corporation (0KFZ.L)

Compare
565.34
+9.96
+(1.79%)
At close: April 17 at 6:52:08 PM GMT+1
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 17, 2025562.91569.53560.40565.34565.3486
Apr 16, 2025559.61566.29552.86555.38555.38194
Apr 15, 2025569.61576.02568.19568.66568.6656
Apr 14, 2025567.88579.19558.73566.17566.17320
Apr 11, 2025554.24563.46548.58563.46563.46159
Apr 10, 2025583.45583.45541.22558.51558.51278
Apr 9, 2025512.12590.00512.12590.00590.0090
Apr 8, 2025557.74570.12535.21535.21535.21282
Apr 7, 2025489.30541.48489.30532.48532.48242
Apr 4, 2025528.01542.09514.95521.57521.57123
Apr 3, 2025602.00602.00561.58565.42565.42354
Apr 2, 2025605.79626.67593.20621.15621.15194
Apr 1, 2025606.97612.79600.52608.26608.2666
Mar 31, 2025596.16599.16584.66599.16599.16136
Mar 28, 2025620.97625.96598.60601.36601.36335
Mar 27, 2025629.61634.05621.77628.11628.1196
Mar 26, 2025651.35654.03634.44634.59634.59283
Mar 25, 2025650.20652.49644.08647.49647.4956
Mar 24, 2025637.54641.08631.95635.26635.26424
Mar 21, 2025624.07624.07614.38622.32622.3247
Mar 20, 2025626.07630.97622.25626.92626.922,770
Mar 19, 2025621.00631.77616.35631.77631.77105
Mar 18, 2025619.07623.49609.50615.60615.60708
Mar 17, 2025603.99623.58603.99622.67622.67401
Mar 14, 2025600.08604.24595.95604.24604.24118
Mar 13, 2025616.03616.03595.26596.95596.95946
Mar 12, 2025617.35625.06609.81615.76615.76654
Mar 11, 2025605.00614.32601.90612.64612.64417
Mar 10, 2025624.66624.66600.34600.34600.34347
Mar 7, 2025626.05634.31620.16634.31634.31150
Mar 6, 2025633.50641.81630.03641.81641.8156
Mar 5, 2025629.00636.49626.11630.53630.53117
Mar 4, 2025647.26647.26615.51621.78621.78394
Mar 3, 2025675.18677.98659.88659.88659.88242
Feb 28, 2025660.99660.99653.26653.26653.2655
Feb 27, 2025661.80668.14661.00666.07666.0781
Feb 26, 2025665.59672.24660.00666.48666.4831
Feb 25, 2025655.62663.58649.21655.18655.1857
Feb 24, 2025671.59675.08655.79666.72666.7287
Feb 21, 2025697.40697.40663.40663.40663.40166
Feb 20, 2025700.54703.72685.22689.63689.63199
Feb 19, 2025690.96699.57685.50699.57699.57349
Feb 18, 2025705.39706.55698.75700.00700.00463
Feb 14, 2025700.49702.71695.00701.25701.252,166
Feb 13, 2025686.64688.25679.96688.25688.25154
Feb 12, 2025678.21678.55669.50677.48677.4833
Feb 11, 2025671.52680.12671.52674.21674.2199
Feb 10, 2025683.27692.88677.78682.13682.13267
Feb 7, 2025 1.63 Dividend
Feb 7, 2025691.63695.51688.33689.91689.9186
Feb 6, 2025695.00696.08690.10695.19693.56105
Feb 5, 2025693.04694.98685.00688.57686.96137
Feb 4, 2025704.48710.58693.01693.50691.8750
Feb 3, 2025697.14706.91687.15705.23703.57234
Jan 31, 2025705.00717.82700.32709.89708.23553
Jan 30, 2025684.80707.63682.70695.64694.01299
Jan 29, 2025665.00671.54665.00669.44667.87171
Jan 28, 2025662.71667.05657.38664.60663.04226
Jan 27, 2025670.00673.00658.29658.29656.75234
Jan 24, 2025682.00682.26675.59676.76675.17225
Jan 23, 2025677.26680.90665.00679.34677.75174
Jan 22, 2025680.62682.11673.64675.20673.622,005
Jan 21, 2025677.26680.05674.18677.41675.82342
Jan 17, 2025664.99671.83660.00668.67667.10266
Jan 16, 2025653.76662.62653.76656.33654.79226
Jan 15, 2025662.09668.45656.74658.12656.58531
Jan 14, 2025643.13651.26639.08651.19649.66269
Jan 13, 2025632.05634.71624.09634.71633.22128
Jan 10, 2025639.72639.72624.28624.28622.82228
Jan 8, 2025634.17639.36629.21636.18634.69686
Jan 7, 2025639.90644.99633.80635.78634.2856
Jan 6, 2025638.41649.80638.41640.05638.5545
Jan 3, 2025633.00637.92625.25636.85635.36239
Jan 2, 2025641.00643.68634.22634.83633.34360
Dec 31, 2024640.68641.59635.00635.00633.518
Dec 30, 2024638.00638.00628.35637.48635.99101
Dec 27, 2024643.68650.69638.27642.12640.61128
Dec 24, 2024642.74652.37636.94652.37650.84186
Dec 23, 2024646.99646.99639.97645.26643.75888
Dec 20, 2024633.87649.90633.00647.84646.32237
Dec 19, 2024650.92654.57638.11639.23637.73187
Dec 18, 2024667.54668.96660.43660.43658.88115
Dec 17, 2024670.22674.58664.93666.22664.66168
Dec 16, 2024674.71676.99660.92673.88672.29176
Dec 13, 2024682.72685.45672.00673.60672.02132
Dec 12, 2024686.55692.00683.42685.24683.63141
Dec 11, 2024686.26689.65682.47689.65688.03837
Dec 10, 2024682.96687.27677.81680.37678.77183
Dec 9, 2024693.00697.54681.32685.70684.09120
Dec 6, 2024701.59701.59694.48694.71693.08121
Dec 5, 2024696.00699.97691.57698.66697.03460
Dec 4, 2024698.64700.38693.45693.45691.82185
Dec 3, 2024698.63701.89693.26698.74697.10104
Dec 2, 2024704.89707.77699.37700.91699.272,190
Nov 29, 2024700.64707.51700.64702.90701.252,271
Nov 27, 2024706.37708.78699.23699.23697.59111
Nov 26, 2024703.40706.45701.41706.19704.53175
Nov 25, 2024708.35712.38699.93704.68703.03400
Nov 22, 2024704.02705.80700.15705.11703.46437
Nov 21, 2024693.19707.66692.07706.32704.66266
Nov 20, 2024692.58692.58681.80687.58685.97320
Nov 19, 2024688.45691.68679.50691.68690.0636,020
Nov 18, 2024697.50697.60689.64692.10690.48285
Nov 15, 2024699.99703.00695.77697.80696.16339
Nov 14, 2024708.08708.08696.96699.37697.73114
Nov 13, 2024700.26710.29700.26708.10706.44238
Nov 12, 2024706.95708.99699.05699.05697.41765
Nov 11, 2024701.48710.63699.87708.85707.19225
Nov 8, 2024 1.63 Dividend
Nov 8, 2024692.79695.69692.54694.04692.42312
Nov 7, 2024703.95707.57688.97689.89686.642,271
Nov 6, 2024703.14708.99692.04708.94705.615,492
Nov 5, 2024639.99651.86636.06651.05647.99427
Nov 4, 2024636.16641.69632.50638.35635.35217
Nov 1, 2024634.07640.32628.02634.82631.83294
Oct 31, 2024623.70633.87617.32632.56629.59257
Oct 30, 2024624.05630.34621.46625.52622.5865
Oct 29, 2024614.09625.29613.27625.29622.35807
Oct 28, 2024621.30627.99621.30627.02624.0737
Oct 25, 2024629.80629.80616.84616.84613.94283
Oct 24, 2024626.65632.18623.00626.39623.445,130
Oct 23, 2024627.28632.13624.27624.99622.058,157
Oct 22, 2024639.56639.56629.69631.33628.36127
Oct 21, 2024639.00642.52637.99639.58636.579,696
Oct 18, 2024637.02641.50634.95637.18634.1825,057
Oct 17, 2024640.64641.10634.66640.14637.1318,084
Oct 16, 2024643.15643.15637.37638.94635.9462
Oct 15, 2024644.94652.31641.15643.06640.04163
Oct 14, 2024638.38645.60635.00645.55642.5139
Oct 11, 2024634.00639.50633.23637.42634.4283
Oct 10, 2024630.42632.51628.17630.85627.88113
Oct 9, 2024621.07633.23621.07631.11628.1443
Oct 8, 2024630.95633.22626.11629.55626.5945
Oct 7, 2024632.39632.66625.28629.12626.1670
Oct 4, 2024635.79635.79624.37624.37621.43136
Oct 3, 2024625.95627.84621.02622.31619.3865
Oct 2, 2024636.70636.70621.59631.06628.09107
Oct 1, 2024632.82632.82625.78632.25629.2879
Sep 30, 2024629.28629.31618.76625.51622.57216
Sep 27, 2024631.31639.75629.39634.46631.48229
Sep 26, 2024630.00637.90627.81637.90634.90151
Sep 25, 2024629.51629.51623.11623.18620.25464
Sep 24, 2024625.72625.79618.24623.07620.14109
Sep 23, 2024618.41627.21616.67619.18616.27491
Sep 20, 2024618.01625.21617.58624.47621.5375
Sep 19, 2024620.00629.40615.26624.89621.95236
Sep 18, 2024607.00619.53603.54619.53616.6261
Sep 17, 2024600.00607.23594.57607.17604.32582
Sep 16, 2024593.95598.07589.59593.04590.26133
Sep 13, 2024589.37598.39588.00596.04593.2466
Sep 12, 2024591.06591.06583.10587.46584.70196
Sep 11, 2024578.50581.05570.90578.51575.79107
Sep 10, 2024584.57585.99575.88576.51573.8092
Sep 9, 2024583.97584.43572.45581.40578.67176
Sep 6, 2024580.54584.65570.00573.87571.17754
Sep 5, 2024578.05578.05568.87570.63567.95531
Sep 4, 2024575.90581.62572.67573.00570.31254
Sep 3, 2024586.78596.27572.18576.32573.61399
Aug 30, 2024596.24597.18588.68592.29589.5180
Aug 29, 2024594.16599.48589.95598.98596.16296
Aug 28, 2024 1.63 Dividend
Aug 28, 2024594.38594.38587.17587.33584.57266
Aug 27, 2024593.08593.18585.38592.21587.80176
Aug 23, 2024597.50597.50584.83591.25586.85297
Aug 22, 2024589.30593.01583.09588.07583.69232
Aug 21, 2024587.80588.15582.68586.86582.49357
Aug 20, 2024585.26589.25579.81580.56576.24174
Aug 19, 2024588.19590.47583.45587.25582.88303
Aug 16, 2024592.80592.80583.63584.26579.91898
Aug 15, 2024584.00592.52583.41590.97586.5773
Aug 14, 2024572.00579.84572.00574.81570.53379
Aug 13, 2024567.78577.20564.64570.81566.56313
Aug 12, 2024571.00573.41563.66568.51564.28360
Aug 9, 2024571.55575.00562.54569.41565.17179
Aug 8, 2024555.00569.99550.00567.08562.86327
Aug 7, 2024522.16532.63515.49517.26513.41278
Aug 6, 2024511.97526.09508.00521.60517.72292
Aug 5, 2024502.60507.90493.63506.02502.25339
Aug 2, 2024513.72521.76507.49516.36512.52310
Aug 1, 2024557.88564.62531.43532.07528.11109
Jul 31, 2024557.30563.16553.98559.95555.78162
Jul 30, 2024555.64556.84546.36550.15546.06118
Jul 29, 2024555.50556.26549.19550.94546.84124
Jul 26, 2024533.88558.67533.88557.25553.10352
Jul 25, 2024530.91551.72529.06549.26545.17303
Jul 24, 2024549.26549.26539.13544.43540.38220
Jul 23, 2024552.02558.19552.02557.57553.4264
Jul 22, 2024551.06551.06546.32547.00542.9324
Jul 19, 2024547.27550.85544.08544.08540.03693
Jul 18, 2024556.26563.41549.45549.45545.3679
Jul 17, 2024566.92566.92557.64565.86561.65794
Jul 16, 2024545.78566.50545.78562.55558.36455
Jul 15, 2024544.39548.31538.10544.26540.21334
Jul 12, 2024531.66544.95531.66541.15537.12130
Jul 11, 2024524.05533.46521.72529.75525.81193
Jul 10, 2024509.72521.48506.56519.42515.55101
Jul 9, 2024508.32510.97505.65510.19506.39198
Jul 8, 2024509.07510.03506.13508.30504.52106
Jul 5, 2024513.69514.25501.71503.56499.8166
Jul 3, 2024511.08515.25503.73512.54508.73214
Jul 2, 2024502.55506.69498.19506.69502.92263
Jul 1, 2024507.46515.47498.26500.92497.19208
Jun 28, 2024505.00513.16505.00508.45504.67427
Jun 27, 2024502.32504.58500.61502.78499.04315
Jun 26, 2024502.01505.35498.13501.77498.03156
Jun 25, 2024507.80511.98499.88504.73500.97338
Jun 24, 2024506.26515.32506.20512.49508.68148
Jun 21, 2024507.74509.32499.50503.64499.8983
Jun 20, 2024508.00509.74504.00506.14502.384,808
Jun 18, 2024510.09510.10507.39507.91504.13483
Jun 17, 2024499.86508.45499.86508.45504.67110
Jun 14, 2024515.74515.74494.20499.15495.44274
Jun 13, 2024529.72529.72523.86523.86519.96240
Jun 12, 2024523.00539.33523.00533.02529.052,741
Jun 11, 2024519.82525.55518.19523.96520.06119
Jun 10, 2024515.99523.58515.99523.27519.38461
Jun 7, 2024517.41520.24512.12516.00512.1668
Jun 6, 2024520.76523.32513.50515.74511.90199
Jun 5, 2024512.41521.69512.41521.20517.32124
Jun 4, 2024512.16513.18508.60510.46506.66129
Jun 3, 2024530.19534.21506.84509.57505.77943
May 31, 2024527.91532.20522.11525.94522.03279
May 30, 2024524.05525.97521.04523.93520.0349
May 29, 2024529.85529.85519.16522.05518.17516
May 28, 2024534.78536.87526.43528.00524.0782
May 24, 2024527.78530.65522.78528.14524.21374
May 23, 2024546.19547.99528.09528.58524.65216
May 22, 2024546.71549.14544.15544.57540.5235
May 21, 2024546.53548.68545.00547.24543.1779
May 20, 2024548.41551.63543.79547.65543.576
May 17, 2024547.00547.07540.03542.41538.3786
May 16, 2024556.21556.21538.99539.91535.89230
May 15, 2024556.07557.68552.00555.54551.4192
May 14, 2024551.00552.99546.49547.46543.3946
May 13, 2024563.00563.00552.96554.08549.96123
May 10, 2024563.08567.45560.43562.46558.2779
May 9, 2024 1.63 Dividend
May 9, 2024554.08558.63552.05558.41554.2543
May 8, 2024551.66557.72548.51556.55550.79138
May 7, 2024554.96557.03550.16553.97548.24122
May 3, 2024534.35545.67527.78540.80535.20439
May 2, 2024545.99545.99516.49526.14520.70250
May 1, 2024541.96545.72540.80545.27539.637
Apr 30, 2024555.05559.35547.80548.40542.73245
Apr 29, 2024553.42556.15551.64553.59547.8662
Apr 26, 2024547.11552.58547.11550.14544.44252
Apr 25, 2024538.99549.52535.23549.52543.8382
Apr 24, 2024555.01555.43539.37549.28543.60510
Apr 23, 2024546.00550.52541.08550.52544.82155
Apr 22, 2024534.65545.13534.64545.13539.49722
Apr 19, 2024534.76546.50533.74534.81529.28232
Apr 18, 2024548.72548.72540.07540.07534.48322
Apr 17, 2024544.39548.39536.96540.29534.70505