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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

PACCAR Inc (0KET.L) LSE