Henry Schein, Inc. (LON:0L3C)
London · Delayed Price · Currency is GBP · Price in USD 68.94
-0.65 (-0.94%)
At close: Aug 27, 2025
Henry Schein Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 14, 2025 | 69.19 | 70.51 | 69.19 | 70.51 | 70.51 | -4.41% | 491 |
| Jul 11, 2025 | 73.76 | 73.76 | 73.76 | 73.76 | 73.76 | -2.42% | 2 |
| Jul 10, 2025 | 74.00 | 75.59 | 74.00 | 75.59 | 75.59 | 2.19% | 349 |
| Jul 8, 2025 | 73.79 | 74.06 | 73.41 | 73.97 | 73.97 | -0.15% | 1 |
| Jul 7, 2025 | 74.23 | 74.39 | 74.08 | 74.08 | 74.08 | -0.98% | 4 |
| Jul 3, 2025 | 74.82 | 74.82 | 74.80 | 74.81 | 74.81 | 1.14% | 3 |
| Jul 2, 2025 | 75.01 | 75.01 | 73.78 | 73.97 | 73.97 | 1.31% | 379 |
| Jul 1, 2025 | 73.01 | 73.01 | 73.01 | 73.01 | 73.01 | - | 60 |
| Jun 30, 2025 | 73.46 | 73.46 | 73.01 | 73.01 | 73.01 | -0.73% | 2 |
| Jun 26, 2025 | 73.55 | 73.55 | 73.55 | 73.55 | 73.55 | 1.98% | 1 |
| Jun 25, 2025 | 72.12 | 72.12 | 72.12 | 72.12 | 72.12 | 0.07% | 6 |
| Jun 24, 2025 | 72.07 | 72.07 | 72.07 | 72.07 | 72.07 | 0.88% | 1 |
| Jun 23, 2025 | 71.44 | 71.44 | 71.44 | 71.44 | 71.44 | 0.95% | 3 |
| Jun 18, 2025 | 70.75 | 70.77 | 70.75 | 70.77 | 70.77 | -0.40% | 58 |
| Jun 16, 2025 | 70.54 | 71.05 | 70.54 | 71.05 | 71.05 | 0.24% | 1 |
| Jun 12, 2025 | 70.88 | 70.88 | 70.88 | 70.88 | 70.88 | -0.88% | - |
| Jun 11, 2025 | 71.51 | 71.51 | 71.51 | 71.51 | 71.51 | -0.04% | 1 |
| Jun 10, 2025 | 71.91 | 72.10 | 71.54 | 71.54 | 71.54 | 0.24% | 7 |