Thermo Fisher Scientific Inc. (LON:0R0H)
United Kingdom · Delayed Price · Currency is GBP · Price in USD 683.00
-12.20 (-1.75%)
Oct 22, 2026, 5:14 PM BST
LON:0R0H Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2026 | 705.16 | 705.16 | 678.37 | 683.00 | 683.00 | -1.75% | 2,607 |
| Oct 21, 2026 | 693.20 | 705.44 | 650.30 | 695.20 | 695.20 | 0.69% | 6,752 |
| Oct 20, 2026 | 677.13 | 692.15 | 670.67 | 690.42 | 690.42 | 1.47% | 2,408 |
| Oct 19, 2026 | 690.00 | 705.96 | 671.24 | 680.39 | 680.39 | -1.09% | 1,037 |
| Oct 16, 2026 | 698.67 | 702.14 | 683.58 | 687.86 | 687.86 | -1.04% | 1,814 |
| Oct 15, 2026 | 675.50 | 695.16 | 673.00 | 695.09 | 695.09 | 2.74% | 1,436 |
| Oct 14, 2026 | 669.00 | 680.65 | 648.02 | 676.56 | 676.56 | 1.91% | 9,867 |
| Oct 13, 2026 | 664.80 | 674.79 | 656.33 | 663.90 | 663.90 | 0.82% | 105 |
| Oct 12, 2026 | 645.89 | 662.60 | 645.89 | 658.52 | 658.52 | -0.26% | 250 |
| Oct 9, 2026 | 642.93 | 661.82 | 642.93 | 660.26 | 660.26 | 1.80% | 744 |
| Oct 8, 2026 | 661.50 | 671.90 | 635.00 | 648.59 | 648.59 | -2.03% | 38,592 |
| Oct 7, 2026 | 669.30 | 671.13 | 646.43 | 662.06 | 662.06 | -0.18% | 1,529 |
| Oct 6, 2026 | 677.88 | 693.88 | 654.69 | 663.23 | 663.23 | -0.89% | 2,017 |
| Oct 5, 2026 | 658.45 | 669.24 | 646.43 | 669.21 | 669.21 | 2.44% | 13,225 |
| Oct 2, 2026 | 650.00 | 661.00 | 646.43 | 653.25 | 653.25 | -0.65% | 10,913 |
| Oct 1, 2026 | 686.15 | 690.00 | 653.58 | 657.50 | 657.50 | -3.54% | 801 |
| Sep 30, 2026 | 688.00 | 695.50 | 661.50 | 681.60 | 681.60 | 0.98% | 787 |
| Sep 29, 2026 | 670.00 | 685.00 | 669.83 | 674.99 | 674.99 | -0.56% | 2,002 |
| Sep 28, 2026 | 675.00 | 682.52 | 660.00 | 678.81 | 678.81 | 1.11% | 227 |
| Sep 25, 2026 | 685.37 | 688.00 | 663.99 | 671.34 | 671.34 | -0.55% | 1,861 |
| Sep 24, 2026 | 670.00 | 682.00 | 652.59 | 675.06 | 675.06 | 2.45% | 1,242 |
| Sep 23, 2026 | 658.52 | 670.66 | 642.69 | 658.94 | 658.94 | 0.24% | 4,309 |
| Sep 22, 2026 | 656.00 | 663.69 | 646.76 | 657.36 | 657.36 | -0.17% | 761 |
| Sep 21, 2026 | 650.16 | 663.99 | 639.44 | 658.46 | 658.46 | 1.28% | 2,173 |
| Sep 18, 2026 | 659.98 | 675.00 | 645.00 | 650.17 | 650.17 | -1.71% | 432 |
| Sep 17, 2026 | 660.00 | 663.99 | 645.39 | 661.49 | 661.49 | 1.42% | 1,062 |
| Sep 16, 2026 | 640.99 | 652.26 | 636.00 | 652.26 | 652.26 | 2.24% | 1,520 |
| Sep 15, 2026 | 614.11 | 639.49 | 605.00 | 637.99 | 637.99 | 4.60% | 2,382 |
| Sep 14, 2026 | 609.96 | 620.00 | 602.55 | 610.41 | 609.94 | -0.15% | 231 |
| Sep 11, 2026 | 603.63 | 614.29 | 590.84 | 611.32 | 610.85 | 1.55% | 457 |
| Sep 10, 2026 | 605.69 | 623.49 | 595.00 | 602.00 | 601.53 | -0.53% | 358 |
| Sep 9, 2026 | 615.98 | 617.36 | 597.64 | 605.21 | 604.74 | -0.26% | 725 |
| Sep 8, 2026 | 607.50 | 616.80 | 594.94 | 606.81 | 606.34 | -1.09% | 4,587 |
| Sep 4, 2026 | 612.68 | 628.50 | 601.00 | 613.51 | 613.04 | 0.35% | 1,201 |
| Sep 3, 2026 | 605.50 | 630.00 | 603.52 | 611.35 | 610.87 | 0.75% | 813 |
| Sep 2, 2026 | 580.00 | 615.00 | 580.00 | 606.81 | 606.34 | 0.86% | 524 |
| Sep 1, 2026 | 624.85 | 630.00 | 601.20 | 601.61 | 601.14 | -2.60% | 520 |
| Aug 31, 2026 | 630.66 | 630.66 | 610.00 | 617.67 | 617.19 | -0.37% | 1,220 |
| Aug 28, 2026 | 649.70 | 649.70 | 617.45 | 619.95 | 619.47 | -1.98% | 559 |
| Aug 27, 2026 | 640.88 | 644.58 | 623.01 | 632.49 | 632.00 | -0.11% | 785 |
| Aug 26, 2026 | 628.14 | 650.55 | 618.03 | 633.16 | 632.67 | 0.98% | 298 |
| Aug 25, 2026 | 610.00 | 640.00 | 610.00 | 627.02 | 626.54 | 0.31% | 1,998 |
| Aug 24, 2026 | 624.86 | 640.00 | 615.44 | 625.09 | 624.61 | -0.09% | 779 |
| Aug 21, 2026 | 617.44 | 636.00 | 617.02 | 625.67 | 625.19 | -0.50% | 455 |
| Aug 20, 2026 | 619.23 | 634.85 | 603.58 | 628.80 | 628.31 | 2.40% | 1,017 |
| Aug 19, 2026 | 584.18 | 620.00 | 580.78 | 614.04 | 613.57 | 4.27% | 2,611 |
| Aug 18, 2026 | 592.89 | 608.00 | 570.00 | 588.87 | 588.41 | 0.20% | 1,130 |
| Aug 17, 2026 | 575.46 | 598.88 | 566.23 | 587.71 | 587.26 | -0.93% | 1,562 |
| Aug 14, 2026 | 594.12 | 618.00 | 585.00 | 593.23 | 592.77 | -0.11% | 666 |
| Aug 13, 2026 | 597.59 | 618.00 | 593.01 | 593.86 | 593.40 | -1.18% | 1,019 |