GE HealthCare Technologies Inc. (LON:0ADL)
London · Delayed Price · Currency is GBP · Price in USD 73.95
0.00 (0.00%)
At close: Aug 22, 2025
LON:0ADL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 73.95 | 73.95 | 73.95 | 73.95 | 73.95 | 0.67% | 41 |
| Aug 21, 2025 | 73.46 | 73.46 | 73.46 | 73.46 | 73.46 | -0.05% | 178 |
| Aug 18, 2025 | 73.50 | 73.50 | 73.50 | 73.50 | 73.50 | -0.84% | 32 |
| Aug 14, 2025 | 74.12 | 74.12 | 74.12 | 74.12 | 74.12 | -1.49% | 730 |
| Aug 13, 2025 | 75.24 | 75.24 | 75.24 | 75.24 | 75.24 | 0.94% | 98 |
| Aug 12, 2025 | 74.54 | 74.54 | 74.54 | 74.54 | 74.54 | 2.64% | 364 |
| Aug 11, 2025 | 72.66 | 72.66 | 72.62 | 72.62 | 72.62 | 1.84% | 723 |
| Aug 8, 2025 | 71.31 | 71.31 | 71.31 | 71.31 | 71.31 | 0.35% | 632 |
| Aug 7, 2025 | 71.06 | 71.06 | 71.06 | 71.06 | 71.06 | 1.28% | 138 |
| Aug 1, 2025 | 70.16 | 70.16 | 70.16 | 70.16 | 70.16 | -2.93% | 578 |
| Jul 30, 2025 | 72.25 | 72.28 | 72.25 | 72.28 | 72.28 | -7.65% | 315 |
| Jul 29, 2025 | 78.00 | 78.27 | 78.00 | 78.27 | 78.27 | 3.49% | 134 |
| Jul 22, 2025 | 74.63 | 75.73 | 74.63 | 75.63 | 75.60 | -0.60% | 50,993 |
| Jul 18, 2025 | 76.09 | 76.09 | 76.09 | 76.09 | 76.06 | 1.06% | 187 |
| Jul 17, 2025 | 75.29 | 75.29 | 75.29 | 75.29 | 75.26 | 1.31% | 622 |
| Jul 16, 2025 | 74.32 | 74.32 | 74.32 | 74.32 | 74.29 | -1.78% | 236 |
| Jul 11, 2025 | 75.67 | 75.67 | 75.67 | 75.67 | 75.64 | -0.45% | 161 |
| Jul 9, 2025 | 76.01 | 76.01 | 76.01 | 76.01 | 75.98 | -0.22% | 153 |
| Jul 3, 2025 | 76.18 | 76.18 | 76.18 | 76.18 | 76.15 | -0.04% | 50 |
| Jul 1, 2025 | 76.21 | 76.21 | 76.21 | 76.21 | 76.18 | 6.23% | 198 |
| Jun 25, 2025 | 71.61 | 71.74 | 71.61 | 71.74 | 71.71 | -1.18% | 89 |
| Jun 20, 2025 | 72.60 | 72.60 | 72.60 | 72.60 | 72.57 | 2.14% | 60 |
| Jun 5, 2025 | 71.08 | 71.08 | 71.08 | 71.08 | 71.05 | 1.54% | 1,217 |
| Jun 3, 2025 | 70.00 | 70.00 | 70.00 | 70.00 | 69.97 | -0.75% | 40 |
| May 30, 2025 | 70.53 | 70.53 | 70.53 | 70.53 | 70.50 | -0.14% | 183 |
| May 28, 2025 | 70.63 | 70.63 | 70.63 | 70.63 | 70.60 | 0.40% | 286 |
| May 21, 2025 | 70.35 | 70.35 | 70.35 | 70.35 | 70.32 | -2.36% | 242 |
| May 16, 2025 | 72.05 | 72.05 | 72.05 | 72.05 | 72.02 | -2.98% | 112 |
| May 13, 2025 | 74.26 | 74.26 | 74.26 | 74.26 | 74.23 | -0.07% | 328 |
| May 12, 2025 | 76.95 | 76.95 | 74.32 | 74.32 | 74.28 | 7.11% | 255 |
| May 8, 2025 | 69.54 | 69.54 | 69.38 | 69.38 | 69.35 | 1.20% | 83 |
| May 6, 2025 | 68.56 | 68.56 | 68.56 | 68.56 | 68.53 | -1.73% | 240 |
| May 2, 2025 | 69.77 | 69.77 | 69.77 | 69.77 | 69.74 | 0.01% | 58 |
| May 1, 2025 | 69.76 | 69.76 | 69.76 | 69.76 | 69.73 | 8.18% | 193 |
| Apr 15, 2025 | 64.49 | 64.49 | 64.49 | 64.49 | 64.42 | -19.93% | 240 |
| Mar 31, 2025 | 80.54 | 80.54 | 80.54 | 80.54 | 80.46 | -1.97% | 293 |
| Mar 18, 2025 | 82.16 | 82.16 | 82.16 | 82.16 | 82.08 | 0.01% | 73 |