PACCAR Inc - 0KET.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 29, 2025	100.6	99.41	99.41	100.93	99.33	962
September 26, 2025	101.42	100.1	100.1	101.8	99.1	3,653
September 25, 2025	96.28	95.62	95.62	96.5	95.53	427
September 24, 2025	97.99	97.35	97.35	98.25	97.28	723
September 23, 2025	97.15	98.1	98.1	98.52	97.07	64
September 22, 2025	99.19	97.6	97.6	99.19	97.6	1,801
September 19, 2025	100.51	99.69	99.69	100.51	99.2	10,632
September 18, 2025	100.18	100.18	100.18	100.18	99.64	31
September 17, 2025	102.88	102.25	102.25	103.72	102.25	46
September 16, 2025	102.57	102.47	102.47	102.57	101.88	225
September 15, 2025	104.8	102.15	102.15	104.8	101.53	170
September 12, 2025	101.7	101.46	101.46	101.75	100.68	2,713
September 11, 2025	98.59	101.28	101.28	101.65	98.59	80
September 10, 2025	98.36	98.27	98.27	98.36	98.27	11
September 09, 2025	98.15	97.42	97.42	98.41	97.42	33
September 08, 2025	98.94	97.47	97.47	98.94	97.38	364
September 05, 2025	97.53	98.22	98.22	99.59	97.53	243
September 04, 2025	96.55	97.53	97.53	97.68	96.08	374
September 03, 2025	98.07	96.8	96.8	98.76	96.43	291
September 02, 2025	99.26	98.41	98.41	99.26	98.41	330
August 29, 2025	100.35	100.14	100.14	100.73	99.72	217
August 28, 2025	101.36	100.95	100.95	101.46	100.95	343
August 27, 2025	99	100.16	100.16	100.8	98.95	11
August 26, 2025	100.45	99.82	99.82	100.5	99.82	28
August 22, 2025	98.18	101.31	101.92	102.85	98.18	1,106
August 21, 2025	97.99	97.31	97.31	97.99	97.31	24
August 20, 2025	99.15	99.34	99.34	99.34	99.15	4
August 19, 2025	98.5	100.3	100.3	100.3	98	101
August 18, 2025	98.48	98.3	98.3	98.48	98.01	592
August 15, 2025	100.13	98.36	98.36	100.16	98.15	325
August 14, 2025	100.33	99.43	99.43	100.33	99.16	630
August 13, 2025	99.12	100.45	100.12	100.45	99.12	324
August 12, 2025	97.19	98.19	97.87	98.19	96.87	200
August 11, 2025	98.18	96.98	96.66	98.18	96.76	254
August 08, 2025	97	98.05	97.73	98.05	97	47
August 07, 2025	98.27	96.62	96.3	98.27	96.5	49
August 06, 2025	97.91	97.72	97.4	97.91	97.24	134
August 05, 2025	96.97	97.94	97.62	97.97	95.99	316
August 04, 2025	96.76	96.76	96.44	97.45	96.61	294
August 01, 2025	98.43	96.38	96.07	99	96.38	470
July 31, 2025	97.87	99.41	99.08	99.88	97.87	670
July 30, 2025	99.77	100	99.67	100	99.33	269
July 29, 2025	100.69	100.14	99.81	100.98	99.96	1,504
July 28, 2025	100.85	100.23	99.9	100.85	99.69	466
July 25, 2025	101.8	100.68	100.68	101.8	100.07	1,402
July 24, 2025	100.49	100.74	100.74	101.56	100.44	199
July 23, 2025	99.99	99.96	101.22	102.09	99.12	3,190
July 22, 2025	95	97.11	97.11	97.27	92.6	764
July 21, 2025	94.01	94.11	94.11	94.48	93.75	63
July 18, 2025	93.95	93.88	93.88	94.02	93.74	447
July 17, 2025	95.61	93.26	93.26	95.61	93.26	1,383
July 16, 2025	95.94	94.23	94.23	95.94	94.23	22
July 15, 2025	96.08	95.94	95.94	96.13	95.94	29
July 14, 2025	96.9	95.65	95.65	97.17	95.65	118
July 11, 2025	98.29	97.41	97.41	98.67	97.41	183
July 10, 2025	98.94	100.07	100.07	100.37	98.94	53
July 09, 2025	98.94	99.39	99.39	99.39	98.94	7
July 08, 2025	96.78	98.3	98.3	98.3	96.78	280
July 07, 2025	96.91	97.67	97.67	98.04	96.91	61
July 03, 2025	99.01	97.75	97.75	99.3	97.54	694

PACCAR Inc (0KET.L) LSE