Henry Schein, Inc. (LON:0L3C)
London · Delayed Price · Currency is GBP · Price in USD 65.76
-0.16 (-0.24%)
At close: Sep 29, 2025
Henry Schein Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 29, 2025 | 65.76 | 65.76 | 65.76 | 65.76 | 65.76 | -0.24% | 4 |
| Sep 26, 2025 | 65.72 | 66.03 | 65.72 | 65.92 | 65.92 | -0.38% | 102 |
| Sep 25, 2025 | 66.39 | 66.39 | 66.17 | 66.17 | 66.17 | -4.32% | 17 |
| Sep 24, 2025 | 69.16 | 69.16 | 69.16 | 69.16 | 69.16 | -0.14% | 2 |
| Sep 23, 2025 | 69.26 | 69.26 | 69.26 | 69.26 | 69.26 | 2.30% | 3 |
| Sep 22, 2025 | 67.70 | 67.70 | 67.70 | 67.70 | 67.70 | -1.15% | 21 |
| Sep 19, 2025 | 68.49 | 68.49 | 68.49 | 68.49 | 68.49 | 1.81% | 1 |
| Sep 18, 2025 | 67.27 | 67.27 | 67.27 | 67.27 | 67.27 | -2.72% | 1 |
| Sep 16, 2025 | 69.15 | 69.15 | 69.15 | 69.15 | 69.15 | -0.20% | 3 |
| Sep 15, 2025 | 68.88 | 69.29 | 68.88 | 69.29 | 69.29 | 1.90% | 4 |
| Sep 11, 2025 | 68.00 | 68.00 | 68.00 | 68.00 | 68.00 | -2.10% | 100 |
| Sep 10, 2025 | 68.10 | 70.00 | 68.10 | 69.46 | 69.46 | 2.67% | 141 |
| Sep 9, 2025 | 67.66 | 67.66 | 67.66 | 67.66 | 67.66 | -0.93% | 60 |
| Sep 8, 2025 | 70.34 | 70.34 | 68.29 | 68.29 | 68.29 | -0.64% | 38 |
| Sep 5, 2025 | 68.73 | 68.73 | 68.73 | 68.73 | 68.73 | 1.48% | 101 |
| Sep 3, 2025 | 68.29 | 68.36 | 67.70 | 67.73 | 67.73 | -1.53% | 271 |
| Sep 2, 2025 | 69.00 | 69.22 | 68.78 | 68.78 | 68.78 | -0.55% | 9 |
| Aug 29, 2025 | 69.35 | 69.35 | 69.16 | 69.16 | 69.16 | 0.87% | 135 |
| Aug 28, 2025 | 68.56 | 68.56 | 68.56 | 68.56 | 68.56 | -0.55% | 21 |
| Aug 27, 2025 | 69.24 | 69.24 | 68.62 | 68.94 | 68.94 | -0.94% | 32 |
| Aug 26, 2025 | 69.59 | 69.59 | 69.59 | 69.59 | 69.59 | 0.98% | 3 |
| Aug 25, 2025 | 68.87 | 68.92 | 68.87 | 68.92 | 68.92 | -1.47% | - |
| Aug 22, 2025 | 69.95 | 69.95 | 68.91 | 69.95 | 69.95 | 2.11% | 10 |
| Aug 21, 2025 | 68.18 | 68.53 | 68.18 | 68.50 | 68.50 | -0.42% | 3 |
| Aug 20, 2025 | 68.81 | 68.81 | 68.65 | 68.79 | 68.79 | 1.33% | 2,763 |
| Aug 19, 2025 | 68.21 | 68.21 | 67.89 | 67.89 | 67.89 | 0.01% | 31 |
| Aug 18, 2025 | 68.13 | 68.13 | 67.88 | 67.88 | 67.88 | -0.04% | 2,379 |
| Aug 15, 2025 | 67.91 | 67.91 | 67.91 | 67.91 | 67.91 | 0.40% | 1 |
| Aug 14, 2025 | 68.49 | 68.49 | 67.64 | 67.64 | 67.64 | -1.84% | 108 |
| Aug 13, 2025 | 67.35 | 68.91 | 67.35 | 68.91 | 68.91 | 2.61% | 508 |
| Aug 12, 2025 | 66.55 | 67.67 | 66.40 | 67.16 | 67.16 | 1.51% | 305 |
| Aug 11, 2025 | 66.16 | 66.16 | 66.16 | 66.16 | 66.16 | -0.13% | 47 |
| Aug 8, 2025 | 65.25 | 66.24 | 65.25 | 66.24 | 66.24 | 0.26% | 1 |
| Aug 7, 2025 | 67.24 | 67.24 | 66.07 | 66.07 | 66.07 | 2.13% | 8 |
| Aug 6, 2025 | 64.81 | 64.85 | 64.37 | 64.69 | 64.69 | 2.52% | 3 |
| Aug 5, 2025 | 65.71 | 65.71 | 63.10 | 63.10 | 63.10 | -9.08% | 62 |
| Aug 4, 2025 | 68.24 | 69.41 | 67.94 | 69.41 | 69.41 | 2.29% | 26 |
| Aug 1, 2025 | 67.85 | 67.85 | 67.85 | 67.85 | 67.85 | -0.92% | 2 |
| Jul 31, 2025 | 68.48 | 68.48 | 68.48 | 68.48 | 68.48 | -2.16% | 2 |
| Jul 30, 2025 | 69.99 | 69.99 | 69.99 | 69.99 | 69.99 | -0.58% | 2 |
| Jul 29, 2025 | 70.66 | 70.66 | 70.40 | 70.40 | 70.40 | -0.02% | 51 |
| Jul 28, 2025 | 71.14 | 71.14 | 70.42 | 70.42 | 70.42 | -1.57% | 9 |
| Jul 25, 2025 | 71.98 | 71.98 | 71.54 | 71.54 | 71.54 | -3.39% | 4 |
| Jul 23, 2025 | 74.05 | 74.05 | 74.05 | 74.05 | 74.05 | 7.21% | 72 |
| Jul 22, 2025 | 69.00 | 69.07 | 69.00 | 69.07 | 69.07 | -0.38% | 18,886 |
| Jul 21, 2025 | 69.33 | 69.33 | 69.33 | 69.33 | 69.33 | 0.06% | 1 |
| Jul 18, 2025 | 69.29 | 69.29 | 69.29 | 69.29 | 69.29 | -0.05% | 6 |
| Jul 17, 2025 | 69.70 | 69.70 | 69.32 | 69.32 | 69.32 | -0.71% | 3 |
| Jul 16, 2025 | 69.82 | 69.82 | 69.82 | 69.82 | 69.82 | -1.52% | 20 |
| Jul 15, 2025 | 71.64 | 71.64 | 70.90 | 70.90 | 70.90 | 0.55% | 21 |