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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 20, 2025	98.08	98.08	98.08	98.08	98.08	122
November 19, 2025	97.25	96.96	96.96	97.27	96.96	268
November 18, 2025	93.12	98.04	98.04	98.04	93.12	478
November 17, 2025	95.84	95.61	95.61	95.84	95.61	30
November 14, 2025	95.81	95.07	95.07	95.81	95.07	30
November 13, 2025	98.87	97.42	97.42	98.87	97.4	721
November 12, 2025	97.56	98.87	98.87	99.86	97.56	147
November 11, 2025	98.86	98.62	98.29	98.86	98.6	8
November 10, 2025	98.83	97.98	97.98	98.83	97.98	143
November 07, 2025	97.13	97.95	97.95	98.58	97.13	165
November 06, 2025	101	98.97	98.97	101.2	98.27	280
November 05, 2025	97.27	100.23	100.23	100.46	97.27	751
November 04, 2025	97	96.73	96.73	97	96.73	177
November 03, 2025	98.37	98.1	98.1	98.37	96.95	278
October 31, 2025	98	98.39	98.39	98.65	97.5	84
October 30, 2025	98.15	98.83	98.83	99.25	98.15	20
October 29, 2025	97.93	98.68	98.68	100.3	97.93	195
October 28, 2025	100.01	99.7	99.7	100.59	99.7	12
October 27, 2025	100.86	100.2	100.2	101.26	100.2	11,134
October 24, 2025	100.81	99.3	99.3	100.81	99.3	10
October 23, 2025	99.32	98.49	98.49	99.32	98.49	16
October 22, 2025	99.78	102.26	102.26	102.26	99.78	184
October 21, 2025	97.46	97.63	97.63	101.25	94.05	1,178
October 20, 2025	96.06	97.28	97.28	97.57	95.7	206
October 17, 2025	94.69	94.05	94.05	94.69	93.43	175
October 16, 2025	96.19	94.39	94.39	96.19	94.39	45
October 15, 2025	95.86	96.04	96.04	96.04	95.25	209
October 14, 2025	92.28	95.48	95.48	95.48	92.28	77
October 13, 2025	93.7	93.14	93.14	93.7	92.88	190
October 10, 2025	95.71	93.76	93.76	95.71	92.96	97
October 09, 2025	96.28	95.38	95.38	96.61	95.32	473
October 08, 2025	95.64	96.83	96.83	97.39	95.64	137
October 07, 2025	99.25	97.13	97.13	99.25	97.13	345
October 06, 2025	98.09	99.25	99.25	99.41	97.6	283
October 03, 2025	99.36	98.86	98.86	99.36	98.43	147
October 02, 2025	98.57	97.52	97.52	98.57	97.16	90
October 01, 2025	97.67	96.99	96.99	98.13	96.99	81
September 30, 2025	99.88	98.74	98.74	99.88	98.48	548
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

PACCAR Inc (0KET.L) LSE