Thermo Fisher Scientific Inc. (LON:0R0H)
London · Delayed Price · Currency is GBP · Price in USD 625.48
-3.32 (-0.53%)
Aug 21, 2026, 5:14 PM GMT
LON:0R0H Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 617.44 | 636.00 | 617.02 | 626.10 | 626.10 | -0.43% | 502 |
| Aug 20, 2026 | 619.23 | 634.85 | 603.58 | 628.80 | 628.80 | 2.40% | 1,017 |
| Aug 19, 2026 | 584.18 | 620.00 | 580.78 | 614.04 | 614.04 | 4.27% | 2,611 |
| Aug 18, 2026 | 592.89 | 608.00 | 570.00 | 588.87 | 588.87 | 0.20% | 1,130 |
| Aug 17, 2026 | 575.46 | 598.88 | 566.23 | 587.71 | 587.71 | -0.93% | 1,562 |
| Aug 14, 2026 | 594.12 | 618.00 | 585.00 | 593.23 | 593.23 | -0.11% | 666 |
| Aug 13, 2026 | 597.59 | 618.00 | 593.01 | 593.86 | 593.86 | -1.18% | 1,019 |
| Aug 12, 2026 | 601.00 | 610.00 | 585.00 | 600.95 | 600.95 | -0.17% | 1,472 |
| Aug 11, 2026 | 599.58 | 603.21 | 585.14 | 602.00 | 602.00 | 1.11% | 3,102 |
| Aug 10, 2026 | 586.00 | 599.70 | 579.69 | 595.42 | 595.42 | 1.49% | 1,983 |
| Aug 7, 2026 | 585.51 | 587.94 | 571.59 | 586.66 | 586.66 | 2.04% | 1,429 |
| Aug 6, 2026 | 576.28 | 588.51 | 570.00 | 574.95 | 574.95 | -0.37% | 1,599 |
| Aug 5, 2026 | 582.48 | 582.48 | 547.93 | 577.10 | 577.10 | 1.45% | 484 |
| Aug 4, 2026 | 584.43 | 585.00 | 563.17 | 568.84 | 568.84 | -1.15% | 4,786 |
| Aug 3, 2026 | 574.30 | 584.43 | 557.75 | 575.43 | 575.43 | 0.26% | 1,657 |
| Jul 31, 2026 | 566.36 | 585.00 | 564.25 | 573.91 | 573.91 | 0.53% | 969 |
| Jul 30, 2026 | 575.19 | 587.39 | 560.00 | 570.91 | 570.91 | -0.21% | 1,131 |
| Jul 29, 2026 | 570.00 | 590.00 | 570.00 | 572.11 | 572.11 | 0.17% | 967 |
| Jul 28, 2026 | 540.50 | 587.65 | 540.50 | 571.16 | 571.16 | 1.56% | 1,535 |
| Jul 27, 2026 | 574.98 | 590.00 | 559.69 | 562.41 | 562.41 | -0.04% | 917 |
| Jul 24, 2026 | 574.00 | 578.00 | 545.43 | 562.64 | 562.64 | -1.97% | 1,139 |
| Jul 23, 2026 | 525.00 | 585.45 | 525.00 | 573.92 | 573.92 | 9.42% | 9,708 |
| Jul 22, 2026 | 521.00 | 529.99 | 512.81 | 524.49 | 524.49 | -0.19% | 10,942 |
| Jul 21, 2026 | 532.80 | 544.06 | 495.00 | 525.50 | 525.50 | -0.85% | 10,967 |
| Jul 20, 2026 | 540.13 | 541.13 | 522.60 | 530.02 | 530.02 | -0.57% | 2,435 |
| Jul 17, 2026 | 544.06 | 545.00 | 530.00 | 533.04 | 533.04 | -0.94% | 1,589 |
| Jul 16, 2026 | 539.29 | 545.75 | 519.50 | 538.09 | 538.09 | 0.09% | 1,778 |
| Jul 15, 2026 | 529.80 | 547.58 | 529.46 | 537.61 | 537.61 | 0.71% | 377 |
| Jul 14, 2026 | 513.00 | 536.99 | 513.00 | 533.83 | 533.83 | 0.64% | 3,988 |
| Jul 13, 2026 | 528.00 | 537.20 | 510.00 | 530.41 | 530.41 | 1.08% | 1,239 |
| Jul 10, 2026 | 525.15 | 535.00 | 515.00 | 524.74 | 524.74 | 0.61% | 1,717 |
| Jul 9, 2026 | 520.00 | 526.50 | 501.29 | 521.55 | 521.55 | 1.86% | 370 |
| Jul 8, 2026 | 522.37 | 523.06 | 501.88 | 512.04 | 512.04 | -0.46% | 336 |
| Jul 7, 2026 | 510.10 | 530.00 | 510.10 | 514.40 | 514.40 | -0.32% | 1,024 |
| Jul 6, 2026 | 523.50 | 526.28 | 505.75 | 516.03 | 516.03 | -0.75% | 2,909 |
| Jul 2, 2026 | 524.91 | 529.14 | 504.84 | 519.93 | 519.93 | 1.20% | 1,615 |
| Jul 1, 2026 | 496.47 | 521.07 | 480.00 | 513.75 | 513.75 | 2.04% | 1,173 |
| Jun 30, 2026 | 503.00 | 518.32 | 490.80 | 503.46 | 503.46 | -0.15% | 1,017 |
| Jun 29, 2026 | 520.00 | 520.10 | 501.49 | 504.21 | 504.21 | -0.06% | 966 |
| Jun 26, 2026 | 512.09 | 520.00 | 488.95 | 504.53 | 504.53 | -0.30% | 2,355 |
| Jun 25, 2026 | 491.44 | 514.93 | 482.94 | 506.05 | 506.05 | 3.35% | 4,432 |
| Jun 24, 2026 | 454.92 | 492.49 | 454.92 | 489.63 | 489.63 | 5.00% | 1,277 |
| Jun 23, 2026 | 460.00 | 471.87 | 458.70 | 466.32 | 466.32 | 0.75% | 661 |
| Jun 22, 2026 | 466.00 | 473.00 | 450.00 | 462.87 | 462.87 | -0.33% | 4,027 |
| Jun 18, 2026 | 474.04 | 477.60 | 456.59 | 464.39 | 464.39 | -0.03% | 1,940 |
| Jun 17, 2026 | 474.80 | 478.88 | 463.87 | 464.53 | 464.53 | -2.19% | 55,962 |
| Jun 16, 2026 | 474.94 | 479.99 | 467.95 | 474.93 | 474.93 | 0.67% | 1,525 |
| Jun 15, 2026 | 464.60 | 476.17 | 464.60 | 471.75 | 471.75 | 0.64% | 802 |
| Jun 12, 2026 | 478.00 | 494.49 | 468.90 | 469.23 | 468.76 | -0.82% | 2,469 |
| Jun 11, 2026 | 481.00 | 493.86 | 466.73 | 473.12 | 472.65 | -2.38% | 2,448 |