Thermo Fisher Scientific Inc. (LON:0R0H)
London · Delayed Price · Currency is GBP · Price in USD 494.37
-2.35 (-0.47%)
Apr 2, 2026, 7:09 PM GMT
LON:0R0H Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 488.00 | 504.80 | 478.07 | 494.37 | 494.37 | -0.47% | 408 |
| Apr 1, 2026 | 486.00 | 505.00 | 486.00 | 496.72 | 496.72 | 1.32% | 722 |
| Mar 31, 2026 | 483.10 | 495.00 | 478.43 | 490.24 | 490.24 | 1.89% | 731 |
| Mar 30, 2026 | 470.01 | 482.33 | 464.78 | 481.13 | 481.13 | 1.58% | 1,059 |
| Mar 27, 2026 | 489.24 | 498.82 | 471.26 | 473.66 | 473.66 | -3.67% | 1,043 |
| Mar 26, 2026 | 503.97 | 503.97 | 481.00 | 491.72 | 491.72 | 0.22% | 364 |
| Mar 25, 2026 | 495.76 | 503.08 | 483.70 | 490.63 | 490.63 | -0.65% | 2,111 |
| Mar 24, 2026 | 475.51 | 495.35 | 457.00 | 493.83 | 493.83 | 2.40% | 3,972 |
| Mar 23, 2026 | 474.39 | 500.00 | 458.40 | 482.24 | 482.24 | 2.17% | 2,317 |
| Mar 20, 2026 | 475.00 | 486.02 | 466.85 | 472.01 | 472.01 | 0.62% | 2,307 |
| Mar 19, 2026 | 462.50 | 470.19 | 458.73 | 469.12 | 469.12 | 0.86% | 1,565 |
| Mar 18, 2026 | 478.00 | 495.00 | 462.93 | 465.10 | 465.10 | -1.85% | 2,779 |
| Mar 17, 2026 | 472.30 | 481.00 | 468.08 | 473.87 | 473.87 | 1.17% | 1,045 |
| Mar 16, 2026 | 466.00 | 474.50 | 462.00 | 468.39 | 468.39 | 0.37% | 5,232 |
| Mar 13, 2026 | 478.99 | 485.00 | 465.49 | 466.65 | 466.65 | -2.14% | 2,856 |
| Mar 12, 2026 | 495.72 | 495.72 | 474.67 | 476.85 | 476.37 | -3.62% | 5,739 |
| Mar 11, 2026 | 510.66 | 510.66 | 491.61 | 494.77 | 494.28 | -1.34% | 1,028 |
| Mar 10, 2026 | 516.30 | 516.30 | 499.03 | 501.47 | 500.97 | -0.20% | 7,675 |
| Mar 9, 2026 | 500.25 | 510.00 | 492.28 | 502.49 | 501.99 | -0.05% | 1,090 |
| Mar 6, 2026 | 518.84 | 521.41 | 501.50 | 502.74 | 502.24 | -2.40% | 1,361 |
| Mar 5, 2026 | 512.70 | 519.00 | 500.00 | 515.08 | 514.57 | 0.71% | 1,879 |
| Mar 4, 2026 | 508.10 | 517.00 | 500.00 | 511.47 | 510.97 | 0.71% | 336 |
| Mar 3, 2026 | 503.99 | 511.68 | 494.42 | 507.88 | 507.38 | -0.36% | 3,647 |
| Mar 2, 2026 | 519.44 | 521.00 | 502.76 | 509.70 | 509.20 | -1.59% | 2,102 |
| Feb 27, 2026 | 515.60 | 521.62 | 509.00 | 517.92 | 517.41 | 0.57% | 1,268 |
| Feb 26, 2026 | 517.03 | 521.00 | 510.72 | 515.00 | 514.49 | -0.23% | 1,052 |
| Feb 25, 2026 | 518.92 | 522.97 | 510.00 | 516.18 | 515.67 | -0.29% | 4,628 |
| Feb 24, 2026 | 521.18 | 521.21 | 510.00 | 517.66 | 517.15 | -0.01% | 2,438 |
| Feb 23, 2026 | 526.99 | 526.99 | 501.60 | 517.70 | 517.19 | 1.34% | 3,245 |
| Feb 20, 2026 | 515.12 | 517.99 | 507.64 | 510.83 | 510.33 | -0.25% | 674 |
| Feb 19, 2026 | 514.43 | 520.35 | 505.19 | 512.09 | 511.58 | 0.31% | 3,400 |
| Feb 18, 2026 | 501.59 | 511.88 | 499.44 | 510.50 | 510.00 | 1.49% | 2,236 |
| Feb 17, 2026 | 505.00 | 507.39 | 498.91 | 503.03 | 502.53 | -1.24% | 3,273 |
| Feb 13, 2026 | 509.00 | 520.00 | 500.00 | 509.35 | 508.85 | 0.63% | 6,943 |
| Feb 12, 2026 | 515.35 | 528.29 | 493.78 | 506.16 | 505.66 | -3.25% | 2,287 |
| Feb 11, 2026 | 539.82 | 551.91 | 522.76 | 523.18 | 522.66 | -3.89% | 1,851 |
| Feb 10, 2026 | 551.30 | 555.02 | 537.84 | 544.34 | 543.80 | -0.07% | 2,482 |
| Feb 9, 2026 | 562.59 | 562.59 | 537.87 | 544.71 | 544.17 | 0.21% | 3,392 |
| Feb 6, 2026 | 546.60 | 548.14 | 536.60 | 543.57 | 543.03 | -1.01% | 1,094 |
| Feb 5, 2026 | 576.31 | 576.31 | 548.84 | 549.13 | 548.59 | -2.70% | 1,176 |
| Feb 4, 2026 | 580.00 | 580.00 | 564.34 | 564.34 | 563.78 | -0.98% | 736 |
| Feb 3, 2026 | 584.49 | 588.68 | 569.66 | 569.93 | 569.37 | -2.17% | 509 |
| Feb 2, 2026 | 578.55 | 584.18 | 568.03 | 582.60 | 582.02 | 0.56% | 693 |
| Jan 30, 2026 | 592.16 | 597.90 | 574.82 | 579.34 | 578.77 | -1.92% | 1,202 |
| Jan 29, 2026 | 607.00 | 622.00 | 572.62 | 590.69 | 590.11 | -3.00% | 1,707 |
| Jan 28, 2026 | 617.50 | 626.79 | 605.00 | 608.99 | 608.39 | -2.61% | 636 |
| Jan 27, 2026 | 634.62 | 634.62 | 619.35 | 625.34 | 624.72 | -1.06% | 1,161 |
| Jan 26, 2026 | 626.00 | 632.05 | 618.00 | 632.05 | 631.43 | 0.71% | 1,198 |
| Jan 23, 2026 | 633.45 | 641.00 | 625.01 | 627.60 | 626.98 | -1.71% | 1,179 |
| Jan 22, 2026 | 637.01 | 643.49 | 633.45 | 638.54 | 637.91 | 1.21% | 1,651 |