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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 17, 2025	711.08	736	736	736	702.1	517
October 16, 2025	737.32	728.88	728.88	737.32	725.38	75
October 15, 2025	743.69	734.18	734.18	747.57	734.18	102
October 14, 2025	722.98	721.84	721.84	734.41	721.84	119
October 13, 2025	725.92	732.1	732.1	734.24	721.2	154
October 10, 2025	737.89	724.2	724.2	743.41	723	227
October 09, 2025	765	739.07	739.07	765	734.92	232
October 08, 2025	755	762.26	762.26	763.26	754.61	157
October 07, 2025	763.26	769	769	769	747.69	252
October 06, 2025	769.48	763.32	763.32	770.78	760.3	74
October 03, 2025	761.6	767.05	767.05	767.05	761.6	361
October 02, 2025	755.85	759.5	759.5	760.92	754.92	166
October 01, 2025	750.31	754.16	754.16	754.16	750.31	121
September 30, 2025	754.99	751.92	751.92	757.12	751.92	1,312
September 29, 2025	769.65	750.51	750.51	769.65	750.51	50
September 26, 2025	753.37	753.28	753.28	755.71	750.83	145
September 25, 2025	755.97	742.93	742.93	755.97	741.4	285
September 24, 2025	762.16	755.48	755.48	762.16	755.48	308
September 23, 2025	767	767.27	767.27	768.23	766	447
September 22, 2025	756.22	756.26	756.26	756.26	751.81	208
September 19, 2025	751.76	752.72	752.72	752.72	749.25	53
September 18, 2025	741.89	756	756	757.29	741.89	418
September 17, 2025	753.63	741.61	741.61	753.63	733.92	1,291
September 16, 2025	766.75	755.42	755.42	766.75	752.71	411
September 15, 2025	763.7	768.44	768.44	768.44	762.72	153
September 12, 2025	772.57	763.8	763.8	772.57	761.89	1,231
September 11, 2025	772.52	779.63	779.63	779.63	767.2	110
September 10, 2025	764.15	766.78	766.78	769.14	763.91	275
September 09, 2025	757.83	756.91	756.91	757.83	747.91	20
September 08, 2025	756.8	760.25	760.25	761.16	756.8	59
September 05, 2025	757.11	754.21	754.21	759.31	754.21	113
September 04, 2025	744.33	750.98	749.95	752.09	744.03	179
September 03, 2025	750.41	747.6	747.6	750.41	747.6	97
September 02, 2025	741.97	740.85	740.85	745.26	740.85	78
August 29, 2025	769.27	763.12	761.32	769.27	758.12	1,558
August 28, 2025	778.11	764.43	762.63	778.11	764.43	31
August 27, 2025	761.55	763.47	763.47	766.05	754.19	147
August 26, 2025	754.07	758.58	758.58	759.44	749.35	43
August 22, 2025	737.11	750.16	750.16	758.6	734.58	126
August 21, 2025	742.05	732.84	732.84	742.05	731.09	14
August 20, 2025	744.28	739.49	739.49	744.33	734.84	46
August 19, 2025	739.04	740.86	740.86	746.02	732.39	70
August 18, 2025	732.83	734.1	734.1	734.1	723.12	5,099
August 15, 2025	745.85	730.92	730.92	750	730	107
August 14, 2025	762	742.16	742.16	762	742.16	16
August 13, 2025	750.87	750.69	750.69	762	750.05	77
August 12, 2025	736.95	744.65	744.65	746.53	731.69	45
August 11, 2025	731.99	731.61	731.61	733.44	725.15	87
August 08, 2025	727.66	723.65	723.65	736.08	723.65	60
August 07, 2025	727.85	720.53	720.53	729.39	711.17	140
August 06, 2025	710.46	696.57	696.57	711.76	695.54	42
August 05, 2025	723.89	714.84	714.84	723.89	698.9	61
August 04, 2025	717.9	716.71	716.71	720.03	714.51	34
August 01, 2025	715.14	706.49	706.49	715.55	700.77	183
July 31, 2025	728.72	732.03	732.03	737.56	726.95	120
July 30, 2025	735.5	737.01	737.01	745.16	731.43	77
July 29, 2025	739.21	736	736	748.55	734.47	14
July 28, 2025	750	738.11	738.11	750	738.11	89
July 25, 2025	735	730.01	730.01	735	724.67	75
July 24, 2025	728.9	732.98	732.98	732.98	725.01	54

Parker-Hannifin Corporation (0KFZ.L) LSE