GE HealthCare Technologies Inc. (LON:0ADL)
London · Delayed Price · Currency is GBP · Price in USD 70.60
-1.03 (-1.44%)
At close: Nov 18, 2025
LON:0ADL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 18, 2025 | 70.60 | 70.60 | 70.60 | 70.60 | 70.60 | -1.44% | 46 |
| Nov 17, 2025 | 71.63 | 71.63 | 71.63 | 71.63 | 71.63 | -2.48% | 1,193 |
| Nov 7, 2025 | 73.45 | 73.45 | 73.45 | 73.45 | 73.45 | -2.17% | 308 |
| Oct 29, 2025 | 75.08 | 75.08 | 75.08 | 75.08 | 75.08 | -4.01% | 1,358 |
| Oct 28, 2025 | 78.22 | 78.22 | 78.22 | 78.22 | 78.22 | -0.61% | 17 |
| Oct 27, 2025 | 79.09 | 79.09 | 78.70 | 78.70 | 78.70 | 5.64% | 158 |
| Oct 20, 2025 | 74.50 | 74.50 | 74.50 | 74.50 | 74.47 | 0.85% | 119 |
| Oct 16, 2025 | 73.87 | 73.87 | 73.87 | 73.87 | 73.84 | 1.68% | 283 |
| Oct 15, 2025 | 72.65 | 72.65 | 72.65 | 72.65 | 72.62 | 0.16% | 61 |
| Oct 13, 2025 | 72.53 | 72.53 | 72.53 | 72.53 | 72.50 | -2.55% | 60 |
| Oct 8, 2025 | 74.43 | 74.43 | 74.43 | 74.43 | 74.40 | -3.46% | 400 |
| Oct 3, 2025 | 77.10 | 77.10 | 77.10 | 77.10 | 77.06 | 1.50% | 544 |
| Oct 2, 2025 | 75.96 | 75.96 | 75.96 | 75.96 | 75.92 | 1.78% | 41 |
| Oct 1, 2025 | 74.63 | 74.63 | 74.63 | 74.63 | 74.59 | 3.32% | 65 |
| Sep 25, 2025 | 72.23 | 72.23 | 72.23 | 72.23 | 72.20 | -7.33% | 106 |
| Sep 17, 2025 | 77.94 | 77.94 | 77.94 | 77.94 | 77.90 | 1.43% | 20 |
| Sep 11, 2025 | 76.84 | 76.84 | 76.84 | 76.84 | 76.80 | -2.51% | 38 |
| Sep 10, 2025 | 78.82 | 78.82 | 78.82 | 78.82 | 78.78 | 1.36% | 54 |
| Sep 9, 2025 | 77.76 | 77.76 | 77.76 | 77.76 | 77.72 | 4.91% | 79 |
| Sep 5, 2025 | 74.12 | 74.12 | 74.12 | 74.12 | 74.09 | 3.32% | 63 |
| Sep 3, 2025 | 71.74 | 71.74 | 71.74 | 71.74 | 71.71 | -0.68% | 97 |
| Sep 2, 2025 | 72.23 | 72.23 | 72.23 | 72.23 | 72.20 | -2.33% | 70 |
| Aug 22, 2025 | 73.95 | 73.95 | 73.95 | 73.95 | 73.92 | 0.67% | 41 |
| Aug 21, 2025 | 73.46 | 73.46 | 73.46 | 73.46 | 73.43 | -0.05% | 178 |
| Aug 18, 2025 | 73.50 | 73.50 | 73.50 | 73.50 | 73.47 | -0.84% | 32 |
| Aug 14, 2025 | 74.12 | 74.12 | 74.12 | 74.12 | 74.09 | -1.49% | 730 |
| Aug 13, 2025 | 75.24 | 75.24 | 75.24 | 75.24 | 75.20 | 0.94% | 98 |
| Aug 12, 2025 | 74.54 | 74.54 | 74.54 | 74.54 | 74.50 | 2.64% | 364 |
| Aug 11, 2025 | 72.66 | 72.66 | 72.62 | 72.62 | 72.59 | 1.84% | 723 |
| Aug 8, 2025 | 71.31 | 71.31 | 71.31 | 71.31 | 71.28 | 0.35% | 632 |
| Aug 7, 2025 | 71.06 | 71.06 | 71.06 | 71.06 | 71.03 | 1.28% | 138 |
| Aug 1, 2025 | 70.16 | 70.16 | 70.16 | 70.16 | 70.13 | -2.93% | 578 |
| Jul 30, 2025 | 72.25 | 72.28 | 72.25 | 72.28 | 72.25 | -7.65% | 315 |
| Jul 29, 2025 | 78.00 | 78.27 | 78.00 | 78.27 | 78.23 | 3.49% | 134 |
| Jul 22, 2025 | 74.63 | 75.73 | 74.63 | 75.63 | 75.56 | -0.60% | 50,993 |
| Jul 18, 2025 | 76.09 | 76.09 | 76.09 | 76.09 | 76.02 | 1.06% | 187 |
| Jul 17, 2025 | 75.29 | 75.29 | 75.29 | 75.29 | 75.22 | 1.31% | 622 |
| Jul 16, 2025 | 74.32 | 74.32 | 74.32 | 74.32 | 74.25 | -1.78% | 236 |
| Jul 11, 2025 | 75.67 | 75.67 | 75.67 | 75.67 | 75.60 | -0.45% | 161 |
| Jul 9, 2025 | 76.01 | 76.01 | 76.01 | 76.01 | 75.94 | -0.22% | 153 |
| Jul 3, 2025 | 76.18 | 76.18 | 76.18 | 76.18 | 76.11 | -0.04% | 50 |
| Jul 1, 2025 | 76.21 | 76.21 | 76.21 | 76.21 | 76.14 | 6.23% | 198 |
| Jun 25, 2025 | 71.61 | 71.74 | 71.61 | 71.74 | 71.67 | -1.18% | 89 |
| Jun 20, 2025 | 72.60 | 72.60 | 72.60 | 72.60 | 72.53 | 2.14% | 60 |
| Jun 5, 2025 | 71.08 | 71.08 | 71.08 | 71.08 | 71.01 | 1.54% | 1,217 |
| Jun 3, 2025 | 70.00 | 70.00 | 70.00 | 70.00 | 69.93 | -0.75% | 40 |
| May 30, 2025 | 70.53 | 70.53 | 70.53 | 70.53 | 70.46 | -0.14% | 183 |
| May 28, 2025 | 70.63 | 70.63 | 70.63 | 70.63 | 70.56 | 0.40% | 286 |