DENTSPLY SIRONA Inc. (LON:0I8F)
United Kingdom · Delayed Price · Currency is GBP · Price in USD 9.52
-0.06 (-0.64%)
Nov 10, 2026, 4:41 PM GMT
LON:0I8F Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 10, 2026 | 9.56 | 9.56 | 9.26 | 9.52 | 9.52 | -0.64% | 6,793 |
| Nov 9, 2026 | 9.45 | 9.64 | 9.33 | 9.58 | 9.58 | 0.33% | 5,582 |
| Nov 6, 2026 | 8.85 | 9.66 | 8.15 | 9.55 | 9.55 | -5.07% | 15,592 |
| Nov 5, 2026 | 11.07 | 11.07 | 10.02 | 10.06 | 10.06 | -4.55% | 1,525 |
| Nov 4, 2026 | 9.40 | 10.73 | 9.40 | 10.54 | 10.54 | 7.77% | 3,016 |
| Nov 3, 2026 | 10.09 | 10.09 | 9.63 | 9.78 | 9.78 | -0.86% | 2,378 |
| Nov 2, 2026 | 9.60 | 9.94 | 9.56 | 9.87 | 9.87 | 4.17% | 4,153 |
| Oct 30, 2026 | 9.80 | 9.80 | 9.45 | 9.47 | 9.47 | -2.47% | 4,293 |
| Oct 29, 2026 | 9.60 | 9.74 | 9.35 | 9.71 | 9.71 | 3.82% | 4,236 |
| Oct 28, 2026 | 9.30 | 9.44 | 9.30 | 9.35 | 9.35 | 0.03% | 4,298 |
| Oct 27, 2026 | 9.32 | 9.35 | 9.09 | 9.35 | 9.35 | 1.30% | 1,316 |
| Oct 26, 2026 | 9.45 | 9.45 | 9.21 | 9.23 | 9.23 | -1.37% | 2,531 |
| Oct 23, 2026 | 9.54 | 9.60 | 9.28 | 9.36 | 9.36 | -0.34% | 3,053 |
| Oct 22, 2026 | 9.13 | 9.50 | 9.10 | 9.39 | 9.39 | 5.15% | 3,488 |
| Oct 21, 2026 | 8.94 | 9.04 | 8.86 | 8.93 | 8.93 | 1.53% | 1,302 |
| Oct 20, 2026 | 8.47 | 8.80 | 8.47 | 8.80 | 8.80 | 5.01% | 3,447 |
| Oct 19, 2026 | 8.67 | 8.67 | 8.35 | 8.38 | 8.38 | -2.50% | 6,178 |
| Oct 16, 2026 | 8.89 | 9.00 | 8.59 | 8.59 | 8.59 | -2.39% | 8,869 |
| Oct 15, 2026 | 8.56 | 8.85 | 8.33 | 8.80 | 8.80 | 4.89% | 2,700 |
| Oct 14, 2026 | 8.54 | 8.56 | 8.33 | 8.39 | 8.39 | -1.41% | 11,490 |
| Oct 13, 2026 | 8.60 | 8.63 | 8.42 | 8.51 | 8.51 | -1.85% | 3,984 |
| Oct 12, 2026 | 8.79 | 9.00 | 8.58 | 8.67 | 8.67 | -1.14% | 4,054 |
| Oct 9, 2026 | 8.79 | 8.84 | 8.64 | 8.77 | 8.77 | 2.69% | 5,169 |
| Oct 8, 2026 | 8.59 | 8.62 | 8.42 | 8.54 | 8.54 | 0.95% | 9,441 |
| Oct 7, 2026 | 8.45 | 8.63 | 8.39 | 8.46 | 8.46 | -1.40% | 4,821 |
| Oct 6, 2026 | 8.66 | 8.90 | 8.51 | 8.58 | 8.58 | 0.70% | 3,691 |
| Oct 5, 2026 | 8.65 | 8.75 | 8.47 | 8.52 | 8.52 | -1.16% | 1,455 |
| Oct 2, 2026 | 8.84 | 8.85 | 8.60 | 8.62 | 8.62 | -1.37% | 3,910 |
| Oct 1, 2026 | 8.91 | 8.99 | 8.64 | 8.74 | 8.74 | -1.71% | 13,071 |
| Sep 30, 2026 | 9.04 | 9.25 | 8.84 | 8.89 | 8.89 | -0.54% | 6,830 |
| Sep 29, 2026 | 9.37 | 9.37 | 8.94 | 8.94 | 8.94 | -1.32% | 7,102 |
| Sep 28, 2026 | 9.54 | 9.54 | 8.92 | 9.06 | 9.06 | -3.82% | 7,747 |
| Sep 25, 2026 | 9.59 | 9.68 | 9.42 | 9.42 | 9.42 | -0.84% | 735 |
| Sep 24, 2026 | 9.81 | 9.83 | 9.50 | 9.50 | 9.50 | -4.62% | 3,633 |
| Sep 23, 2026 | 9.95 | 9.98 | 9.77 | 9.96 | 9.96 | 1.12% | 4,892 |
| Sep 22, 2026 | 9.52 | 9.92 | 9.52 | 9.85 | 9.85 | 3.56% | 6,424 |
| Sep 21, 2026 | 9.62 | 9.68 | 9.42 | 9.51 | 9.51 | -0.92% | 5,796 |
| Sep 18, 2026 | 9.62 | 9.62 | 9.38 | 9.60 | 9.60 | 0.33% | 18,878 |
| Sep 17, 2026 | 10.26 | 10.34 | 9.57 | 9.57 | 9.57 | -5.36% | 9,446 |
| Sep 16, 2026 | 10.00 | 10.13 | 9.88 | 10.11 | 10.11 | 0.80% | 1,587 |
| Sep 15, 2026 | 10.54 | 10.54 | 9.92 | 10.03 | 10.03 | -3.65% | 3,181 |
| Sep 14, 2026 | 10.30 | 10.71 | 10.30 | 10.41 | 10.41 | 0.29% | 2,677 |
| Sep 11, 2026 | 10.78 | 10.78 | 10.29 | 10.38 | 10.38 | -1.42% | 5,025 |
| Sep 10, 2026 | 10.80 | 10.80 | 10.43 | 10.53 | 10.53 | -1.96% | 3,887 |
| Sep 9, 2026 | 10.89 | 11.12 | 10.74 | 10.74 | 10.74 | -3.16% | 2,172 |
| Sep 8, 2026 | 11.34 | 11.36 | 10.94 | 11.09 | 11.09 | -2.46% | 4,309 |
| Sep 4, 2026 | 11.46 | 11.53 | 11.24 | 11.37 | 11.37 | 0.71% | 3,968 |
| Sep 3, 2026 | 11.54 | 11.67 | 11.18 | 11.29 | 11.29 | -1.56% | 2,201 |
| Sep 2, 2026 | 10.91 | 11.47 | 10.82 | 11.47 | 11.47 | 4.26% | 2,322 |
| Sep 1, 2026 | 11.00 | 11.22 | 11.00 | 11.00 | 11.00 | -1.08% | 748 |