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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	124.12	127.41	127.41	127.41	123.82	93
February 19, 2026	127.88	124.02	124.02	127.88	124.02	370
February 18, 2026	125.96	125.9	125.9	126.81	125.9	18
February 17, 2026	125.1	126.64	126.64	127.76	125.1	1,467
February 13, 2026	124.84	127.45	127.45	127.46	124.84	635
February 12, 2026	129.5	124.93	124.93	130.55	124.73	744
February 11, 2026	126.91	129.28	129.28	129.3	126.91	493
February 10, 2026	126.47	127.14	127.14	127.43	126.47	908
February 09, 2026	126.6	127.66	127.66	127.66	124.88	307
February 06, 2026	127.41	127.16	127.16	129	126.72	1,541
February 05, 2026	128.56	127.98	127.98	128.76	127.02	3,941
February 04, 2026	127.93	128.04	128.04	130.97	127.44	715
February 03, 2026	125	126.2	126.2	128.16	125	1,342
February 02, 2026	122.88	123.47	123.47	123.47	121.74	160
January 30, 2026	122.1	121.87	121.87	122.65	121.6	159
January 29, 2026	124.2	122.69	122.69	124.2	122.55	76
January 28, 2026	123	124.22	124.22	125.04	122.85	237
January 27, 2026	116.5	120.47	120.47	120.77	116.5	7,684
January 26, 2026	121.69	122	122	122	120.79	70
January 23, 2026	123.01	121.71	121.71	123.05	121.71	69
January 22, 2026	123.26	123.6	123.6	124	123.16	748
January 21, 2026	118.55	122.03	122.03	122.03	118.55	77
January 20, 2026	119.01	120.04	120.04	120.37	119.01	289
January 16, 2026	121.78	121.46	121.46	121.78	120.85	301
January 15, 2026	120.38	121.76	121.76	122.48	120.3	316
January 14, 2026	118.66	119.8	120.31	120.31	118.66	187
January 13, 2026	117.64	119.02	119.02	119.02	117.64	129
January 12, 2026	117.75	117.83	117.83	117.91	117.36	347
January 09, 2026	118.16	118.19	118.19	118.38	117.93	86
January 08, 2026	114.95	118.76	118.76	118.81	114.95	2,394
January 07, 2026	117.09	116.62	116.59	117.09	115.88	31
January 06, 2026	113.5	118.1	118.1	118.87	113.5	705
January 05, 2026	112.05	112.92	112.92	112.92	111.06	733
January 02, 2026	109.79	110.28	110.28	111.03	109.17	653
December 31, 2025	110.46	110.21	110.21	110.46	110.21	48
December 30, 2025	111.24	111.35	111.35	111.36	111.24	49
December 29, 2025	111.77	111.46	111.46	111.77	111.46	11,210
December 24, 2025	112.58	111.73	111.73	112.58	111.4	162
December 23, 2025	112.73	112.04	112.04	112.73	112.04	1,542
December 22, 2025	112	112.22	112.22	112.69	111.89	464
December 19, 2025	110.21	112.07	112.07	112.61	110.21	106
December 18, 2025	111.83	111.26	109.86	111.83	111.03	212
December 17, 2025	111.85	111.47	110.07	112.11	111.41	685
December 16, 2025	113.05	110.78	109.38	113.05	110.78	22
December 15, 2025	112.59	113.05	111.63	113.05	111.89	2,800
December 12, 2025	112.04	112.42	111.01	113.01	112.04	26
December 11, 2025	113.73	113.43	112	113.94	113.14	751
December 10, 2025	109.36	111.55	110.14	111.55	109.36	145
December 09, 2025	109.72	109.02	109.02	109.72	109.02	8,365
December 08, 2025	110.51	110.93	110.43	111.04	110.43	119
December 05, 2025	108.37	109.91	109.91	110.05	108.31	127
December 04, 2025	108.98	108.96	108.96	110.08	107.79	344
December 03, 2025	105.9	108.08	108.08	108.08	105.9	4,602
December 02, 2025	104.09	105.44	105.44	105.44	104.04	250
December 01, 2025	104.7	105.33	105.33	106.15	103.92	584
November 28, 2025	104.13	105.41	105.41	105.54	104.13	263
November 26, 2025	104.14	105.57	105.57	105.57	104.14	216
November 25, 2025	103.77	105.16	105.16	105.25	103.77	1,731
November 24, 2025	101.24	103.69	103.69	104.05	99.9	2,824
November 21, 2025	99.99	100.16	100.16	103.34	99.99	1,247

PACCAR Inc (0KET.L) LSE