Thermo Fisher Scientific Inc. (LON:0R0H)
London · Delayed Price · Currency is GBP · Price in USD 450.85
+4.63 (1.04%)
May 14, 2026, 8:50 AM GMT
LON:0R0H Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 13, 2026 | 462.34 | 464.50 | 444.92 | 446.22 | 446.22 | -2.77% | 4,532 |
| May 12, 2026 | 453.00 | 463.31 | 448.71 | 458.93 | 458.93 | 0.84% | 3,595 |
| May 11, 2026 | 462.00 | 475.00 | 450.93 | 455.11 | 455.11 | -2.34% | 2,512 |
| May 8, 2026 | 474.87 | 483.50 | 456.81 | 466.00 | 466.00 | -1.45% | 1,567 |
| May 7, 2026 | 475.93 | 480.81 | 469.34 | 472.85 | 472.85 | 0.01% | 2,243 |
| May 6, 2026 | 465.00 | 477.87 | 458.20 | 472.79 | 472.79 | 1.44% | 1,674 |
| May 5, 2026 | 462.88 | 476.36 | 459.87 | 466.07 | 466.07 | 0.42% | 588 |
| May 4, 2026 | 474.66 | 478.54 | 460.02 | 464.13 | 464.13 | -1.41% | 628 |
| May 1, 2026 | 478.90 | 494.96 | 469.24 | 470.76 | 470.76 | -1.46% | 492 |
| Apr 30, 2026 | 470.11 | 478.38 | 461.88 | 477.75 | 477.75 | 3.19% | 494 |
| Apr 29, 2026 | 465.00 | 475.00 | 460.00 | 462.98 | 462.98 | -1.77% | 3,627 |
| Apr 28, 2026 | 468.04 | 481.82 | 463.00 | 471.30 | 471.30 | 1.05% | 3,037 |
| Apr 27, 2026 | 468.00 | 475.16 | 461.77 | 466.39 | 466.39 | -1.12% | 5,643 |
| Apr 24, 2026 | 469.00 | 474.61 | 460.00 | 471.67 | 471.67 | 2.60% | 10,363 |
| Apr 23, 2026 | 518.15 | 526.64 | 456.01 | 459.72 | 459.72 | -11.06% | 12,701 |
| Apr 22, 2026 | 525.00 | 540.00 | 514.00 | 516.90 | 516.90 | -1.48% | 2,002 |
| Apr 21, 2026 | 530.00 | 537.74 | 508.40 | 524.65 | 524.65 | -0.43% | 639 |
| Apr 20, 2026 | 524.90 | 530.00 | 516.79 | 526.91 | 526.91 | 0.17% | 2,094 |
| Apr 17, 2026 | 516.00 | 529.88 | 509.25 | 526.04 | 526.04 | 1.19% | 372 |
| Apr 16, 2026 | 531.67 | 550.00 | 519.52 | 519.87 | 519.87 | -1.85% | 1,488 |
| Apr 15, 2026 | 530.00 | 531.34 | 520.00 | 529.66 | 529.66 | 0.47% | 2,993 |
| Apr 14, 2026 | 511.00 | 535.00 | 510.49 | 527.19 | 527.19 | 3.44% | 3,016 |
| Apr 13, 2026 | 493.45 | 510.00 | 487.00 | 509.66 | 509.66 | 2.29% | 1,151 |
| Apr 10, 2026 | 495.00 | 510.00 | 491.00 | 498.24 | 498.24 | -0.67% | 1,467 |
| Apr 9, 2026 | 501.50 | 510.00 | 493.25 | 501.58 | 501.58 | -0.60% | 810 |
| Apr 8, 2026 | 501.95 | 510.00 | 480.00 | 504.63 | 504.63 | 3.70% | 517 |
| Apr 7, 2026 | 484.00 | 490.74 | 480.00 | 486.61 | 486.61 | -1.57% | 756 |
| 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 |