Baxter International Inc. (LON:0QK8)
United Kingdom · Delayed Price · Currency is GBP · Price in USD 26.08
-0.29 (-1.10%)
Nov 10, 2026, 5:04 PM GMT
LON:0QK8 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 10, 2026 | 26.21 | 26.21 | 25.59 | 26.08 | 26.08 | -1.10% | 3,484 |
| Nov 9, 2026 | 25.71 | 26.50 | 25.57 | 26.37 | 26.37 | 2.51% | 1,719 |
| Nov 6, 2026 | 25.00 | 25.73 | 24.75 | 25.73 | 25.73 | 2.13% | 2,856 |
| Nov 5, 2026 | 26.81 | 27.06 | 25.14 | 25.19 | 25.19 | -5.91% | 30,985 |
| Nov 4, 2026 | 25.24 | 27.04 | 25.18 | 26.77 | 26.77 | 6.49% | 3,728 |
| Nov 3, 2026 | 24.63 | 25.14 | 24.13 | 25.14 | 25.14 | 5.36% | 1,826 |
| Nov 2, 2026 | 23.48 | 24.00 | 22.91 | 23.86 | 23.86 | 5.16% | 2,945 |
| Oct 30, 2026 | 23.40 | 23.92 | 22.50 | 22.69 | 22.69 | -4.70% | 3,429 |
| Oct 29, 2026 | 26.00 | 26.60 | 23.58 | 23.81 | 23.81 | -8.39% | 6,170 |
| Oct 28, 2026 | 25.08 | 25.99 | 25.00 | 25.99 | 25.99 | 3.94% | 10,464 |
| Oct 27, 2026 | 25.48 | 25.48 | 24.83 | 25.01 | 25.01 | -0.54% | 916 |
| Oct 26, 2026 | 25.49 | 25.57 | 25.07 | 25.14 | 25.14 | -0.74% | 2,352 |
| Oct 23, 2026 | 25.51 | 25.65 | 25.21 | 25.33 | 25.33 | 1.40% | 4,751 |
| Oct 22, 2026 | 24.73 | 25.27 | 24.51 | 24.98 | 24.98 | 1.46% | 4,038 |
| Oct 21, 2026 | 24.03 | 24.64 | 24.03 | 24.62 | 24.62 | 1.57% | 1,219 |
| Oct 20, 2026 | 24.51 | 25.30 | 23.72 | 24.24 | 24.24 | -2.73% | 2,792 |
| Oct 19, 2026 | 25.67 | 25.67 | 24.80 | 24.92 | 24.92 | -1.27% | 922 |
| Oct 16, 2026 | 26.06 | 26.06 | 25.24 | 25.24 | 25.24 | -2.32% | 1,543 |
| Oct 15, 2026 | 25.08 | 25.84 | 24.78 | 25.84 | 25.84 | 4.57% | 1,031 |
| Oct 14, 2026 | 25.11 | 25.11 | 24.60 | 24.71 | 24.71 | -0.86% | 2,775 |
| Oct 13, 2026 | 25.00 | 25.25 | 24.57 | 24.93 | 24.93 | 0.83% | 1,851 |
| Oct 12, 2026 | 24.51 | 24.76 | 24.42 | 24.72 | 24.72 | 1.24% | 1,947 |
| Oct 9, 2026 | 24.09 | 24.42 | 23.81 | 24.42 | 24.42 | 2.51% | 1,348 |
| Oct 8, 2026 | 23.97 | 24.11 | 23.52 | 23.82 | 23.82 | -1.12% | 3,555 |
| Oct 7, 2026 | 24.21 | 24.31 | 24.05 | 24.09 | 24.09 | -0.25% | 6,006 |
| Oct 6, 2026 | 24.22 | 24.40 | 23.98 | 24.15 | 24.15 | 1.09% | 1,281 |
| Oct 5, 2026 | 23.49 | 24.12 | 23.15 | 23.89 | 23.89 | 1.72% | 3,854 |
| Oct 2, 2026 | 23.55 | 23.84 | 23.49 | 23.49 | 23.49 | -0.09% | 1,857 |
| Oct 1, 2026 | 23.99 | 24.05 | 23.51 | 23.51 | 23.51 | -1.82% | 1,696 |
| Sep 30, 2026 | 23.30 | 24.00 | 23.30 | 23.94 | 23.94 | 3.19% | 2,300 |
| Sep 29, 2026 | 23.25 | 23.68 | 23.20 | 23.20 | 23.20 | -1.57% | 4,459 |
| Sep 28, 2026 | 23.44 | 23.66 | 23.10 | 23.57 | 23.57 | 0.93% | 2,843 |
| Sep 25, 2026 | 23.53 | 23.67 | 23.23 | 23.35 | 23.35 | -0.37% | 983 |
| Sep 24, 2026 | 23.32 | 23.80 | 23.29 | 23.44 | 23.44 | -0.95% | 4,423 |
| Sep 23, 2026 | 23.47 | 24.11 | 23.47 | 23.67 | 23.67 | -0.25% | 4,138 |
| Sep 22, 2026 | 23.41 | 23.85 | 23.21 | 23.73 | 23.73 | 3.43% | 10,101 |
| Sep 21, 2026 | 23.02 | 23.12 | 22.50 | 22.94 | 22.94 | 0.03% | 8,029 |
| Sep 18, 2026 | 23.00 | 23.23 | 22.54 | 22.93 | 22.93 | -1.50% | 2,703 |
| Sep 17, 2026 | 23.91 | 23.91 | 23.16 | 23.28 | 23.28 | -1.00% | 1,793 |
| Sep 16, 2026 | 23.76 | 23.78 | 23.19 | 23.52 | 23.52 | -0.74% | 1,518 |
| Sep 15, 2026 | 23.51 | 23.81 | 23.18 | 23.69 | 23.69 | 0.08% | 2,534 |
| Sep 14, 2026 | 23.66 | 24.28 | 23.57 | 23.67 | 23.67 | -0.67% | 1,872 |
| Sep 11, 2026 | 24.20 | 24.73 | 23.72 | 23.83 | 23.83 | -1.08% | 2,811 |
| Sep 10, 2026 | 24.60 | 24.60 | 23.94 | 24.09 | 24.09 | -2.61% | 13,037 |
| Sep 9, 2026 | 24.69 | 25.10 | 24.54 | 24.74 | 24.74 | -0.74% | 2,250 |
| Sep 8, 2026 | 25.58 | 25.93 | 24.68 | 24.92 | 24.92 | -4.26% | 8,102 |
| Sep 4, 2026 | 25.80 | 26.11 | 25.38 | 26.03 | 26.03 | 2.35% | 678 |
| Sep 3, 2026 | 26.24 | 26.24 | 25.23 | 25.43 | 25.43 | -2.07% | 2,491 |
| Sep 2, 2026 | 25.16 | 25.97 | 24.84 | 25.97 | 25.97 | 0.19% | 1,868 |
| Sep 1, 2026 | 26.57 | 26.58 | 25.85 | 25.92 | 25.92 | -0.75% | 13,056 |