Parker-Hannifin Corporation - 0KFZ.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 14, 2026	942.08	931.07	932.09	945.68	929.96	250
January 13, 2026	930.37	937.42	937.42	938.04	930.37	137
January 12, 2026	918.72	926.86	926.86	926.86	918.72	280
January 09, 2026	919.2	924.18	924.18	928.23	918.77	1,147
January 08, 2026	914.81	900.37	900.37	915.01	899.53	2,408
January 07, 2026	934.73	914.17	914.17	934.73	914.17	156
January 06, 2026	914.66	920.99	920.99	920.99	900	2,175
January 05, 2026	896.9	910.89	910.89	916.24	893	156
January 02, 2026	880.04	888.82	888.82	889.16	877.01	105
December 31, 2025	887.49	883.94	883.94	887.49	882.32	172
December 30, 2025	891.79	890.42	890.42	891.79	889.28	174
December 29, 2025	890.99	890.34	890.34	890.99	887.48	333
December 24, 2025	886.47	886.47	886.47	886.47	886.47	214
December 23, 2025	885.82	883.5	883.5	885.82	882.64	217
December 22, 2025	877.27	885.82	885.82	885.82	876.95	843
December 19, 2025	875.76	872.75	872.75	875.76	869.92	107
December 18, 2025	873.43	871.01	871.01	873.43	868.73	95
December 17, 2025	874.63	863.81	863.81	877.49	863.46	123
December 16, 2025	884.36	869.22	869.22	884.36	869.22	161
December 15, 2025	886.53	888.2	888.2	890.88	881.61	670
December 12, 2025	902.71	883.63	883.63	902.71	883.63	935
December 11, 2025	889.18	900	900	900	887.42	450
December 10, 2025	869.84	877.03	877.03	877.03	868.6	133
December 09, 2025	877.59	872.07	872.07	887.41	872.07	842
December 08, 2025	885.72	878.28	878.28	888.2	878.28	192
December 05, 2025	876.25	880.1	880.1	880.56	876.25	67
December 04, 2025	873.4	877.72	874.29	877.72	867.81	114
December 03, 2025	859.77	866.42	866.42	866.87	857.9	278
December 02, 2025	856.55	855.85	855.85	856.55	852.15	335
December 01, 2025	851.71	864.41	864.41	864.41	851.71	225
November 28, 2025	862.97	865.98	865.98	866.23	861.85	132
November 26, 2025	855	864.04	864.04	864.04	855	185
November 25, 2025	844.89	851.4	851.4	851.74	840.88	3,855
November 24, 2025	845.46	849.54	849.54	855.85	841.15	392
November 21, 2025	821.23	835.33	835.33	840.58	821.23	52
November 20, 2025	835	825.19	825.19	841.82	825.19	1,371
November 19, 2025	821.01	821.3	821.3	823.8	821.01	145
November 18, 2025	814	818.62	818.62	818.62	804.31	207
November 17, 2025	830.46	826.81	826.81	833.37	826.81	181
November 14, 2025	844.55	836.74	836.74	844.55	830.56	104
November 13, 2025	856.44	843.11	843.11	856.44	843.11	208
November 12, 2025	864.27	850.24	850.24	867.63	850.24	157
November 11, 2025	842.19	863.5	863.5	863.55	837.72	181
November 10, 2025	846	841.84	841.84	849.99	836.3	2,219
November 07, 2025	836.6	838.17	838.17	840.23	833.07	771
November 06, 2025	809.57	840.41	840.41	851.94	809.57	424
November 05, 2025	767.58	767.23	765.43	769	764	1,107
November 04, 2025	761.41	768.42	766.62	770.63	761.41	112
November 03, 2025	783.89	770.18	768.37	783.89	768	482
October 31, 2025	774.31	773.61	771.8	782.99	773.61	72
October 30, 2025	785.02	779	777.18	788.67	778.31	106
October 29, 2025	781	781.19	779.35	783.16	779.16	49
October 28, 2025	774.22	764.83	763.04	774.22	764.83	16
October 27, 2025	777.32	773.97	772.16	780	771.44	313
October 24, 2025	768.91	772.14	772.14	772.14	764.92	70
October 23, 2025	748.09	752.54	752.54	752.55	748.09	16
October 22, 2025	757	758.59	758.59	758.59	752.67	74
October 21, 2025	740.94	754.49	754.49	754.5	737.59	219
October 20, 2025	764.85	740.88	740.88	764.86	739.99	117
October 17, 2025	711.08	736	736	736	702.1	517

Parker-Hannifin Corporation (0KFZ.L) LSE