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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	989.97	1,023	1,023	1,024.55	989.97	4,017
February 19, 2026	1,032.61	1,010.75	1,010.75	1,032.61	980	119
February 18, 2026	1,016.68	1,004.05	1,004.05	1,016.68	1,003.76	234
February 17, 2026	1,002.69	1,012.72	1,012.72	1,013	995	204
February 13, 2026	992	1,004.94	1,004.94	1,008.85	990.04	182
February 12, 2026	995.02	981.81	979.39	1,012	976.72	95
February 11, 2026	994	991.76	994.53	1,017.55	975	167
February 10, 2026	984	987.67	989.2	991.59	974.38	31
February 09, 2026	975	977.71	985.89	996.81	964.81	118
February 06, 2026	977.08	977.63	977.63	987.49	967.96	2,086
February 05, 2026	970.5	961.32	961.32	970.5	948.94	731
February 04, 2026	982.6	967.2	965.4	982.6	964.45	653
February 03, 2026	931	951.17	951.17	971.48	931	465
February 02, 2026	935.82	949.53	949.53	951	928	553
January 30, 2026	935.51	937.43	937.43	954.13	934.88	129
January 29, 2026	940	947.68	947.68	962.71	940	255
January 28, 2026	934.85	920.26	920.26	934.85	911.32	220
January 27, 2026	934.49	937.07	937.07	938	934.49	340
January 26, 2026	940	934.01	934.01	940	928.73	292
January 23, 2026	939.25	926.97	926.2	948.51	925.02	54
January 22, 2026	943.44	945.53	945.53	945.53	942	212
January 21, 2026	934.47	938.46	938.46	940.21	922.99	1,849
January 20, 2026	930.04	923.85	923.85	939.54	922.32	140
January 16, 2026	951.37	943.69	943.69	951.37	939.18	56
January 15, 2026	935	946.14	946.14	949.06	935	157
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

Parker-Hannifin Corporation (0KFZ.L) LSE