Becton, Dickinson and Company (LON:0R19)
London · Delayed Price · Currency is GBP · Price in USD 193.71
+3.95 (2.08%)
At close: Oct 3, 2025
LON:0R19 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 190.65 | 195.33 | 190.65 | 193.71 | 193.71 | 2.08% | 186 |
| Oct 2, 2025 | 189.00 | 191.40 | 189.00 | 189.76 | 189.76 | -0.52% | 310 |
| Oct 1, 2025 | 187.10 | 190.75 | 186.39 | 190.75 | 190.75 | 2.74% | 2,045 |
| Sep 30, 2025 | 183.92 | 185.67 | 182.96 | 185.67 | 185.67 | 1.02% | 406 |
| Sep 29, 2025 | 184.00 | 184.06 | 182.68 | 183.80 | 183.80 | 0.04% | 2,222 |
| Sep 26, 2025 | 181.03 | 183.72 | 180.80 | 183.72 | 183.72 | 1.79% | 472 |
| Sep 25, 2025 | 184.24 | 185.74 | 178.90 | 180.49 | 180.49 | -3.01% | 191 |
| Sep 24, 2025 | 185.47 | 187.12 | 185.25 | 186.09 | 186.09 | -0.30% | 305 |
| Sep 23, 2025 | 187.02 | 187.86 | 186.10 | 186.65 | 186.65 | 0.61% | 136 |
| Sep 22, 2025 | 187.80 | 187.80 | 184.93 | 185.52 | 185.52 | -0.62% | 118 |
| Sep 19, 2025 | 188.17 | 188.75 | 185.61 | 186.67 | 186.67 | -0.73% | 342 |
| Sep 18, 2025 | 188.00 | 188.67 | 187.45 | 188.04 | 188.04 | -0.53% | 1,551 |
| Sep 17, 2025 | 186.81 | 189.03 | 186.22 | 189.03 | 189.03 | 1.23% | 76 |
| Sep 16, 2025 | 185.74 | 187.34 | 185.00 | 186.74 | 186.74 | -0.13% | 174 |
| Sep 15, 2025 | 187.84 | 188.58 | 186.68 | 186.99 | 186.99 | -0.61% | 5,361 |
| Sep 12, 2025 | 189.90 | 190.00 | 187.85 | 188.13 | 188.13 | -1.05% | 169 |
| Sep 11, 2025 | 187.99 | 191.07 | 187.99 | 190.12 | 190.12 | 1.19% | 194 |
| Sep 10, 2025 | 189.25 | 190.25 | 187.10 | 187.88 | 187.88 | -1.71% | 123 |
| Sep 9, 2025 | 191.29 | 191.89 | 190.78 | 191.15 | 191.15 | 0.08% | 220 |
| Sep 8, 2025 | 188.53 | 191.47 | 187.92 | 191.00 | 191.00 | -0.67% | 556 |
| Sep 5, 2025 | 191.00 | 192.68 | 190.46 | 192.28 | 191.24 | 1.10% | 323 |
| Sep 4, 2025 | 189.60 | 190.37 | 188.61 | 190.18 | 189.15 | 1.67% | 721 |
| Sep 3, 2025 | 190.55 | 190.55 | 183.85 | 187.05 | 186.04 | -1.03% | 1,132 |
| Sep 2, 2025 | 192.63 | 193.97 | 188.99 | 188.99 | 187.97 | -1.74% | 1,016 |
| Aug 29, 2025 | 192.30 | 193.03 | 190.46 | 192.34 | 191.30 | 0.75% | 164 |
| Aug 28, 2025 | 195.30 | 195.92 | 190.90 | 190.90 | 189.87 | -2.01% | 1,831 |
| Aug 27, 2025 | 193.10 | 194.95 | 193.10 | 194.81 | 193.76 | 0.37% | 122 |
| Aug 26, 2025 | 194.03 | 195.02 | 193.50 | 194.10 | 193.05 | -0.41% | 281 |
| Aug 25, 2025 | 199.30 | 199.30 | 194.90 | 194.90 | 193.85 | -2.30% | 462 |
| Aug 22, 2025 | 196.00 | 200.01 | 196.00 | 199.49 | 198.41 | 0.55% | 279 |
| Aug 21, 2025 | 198.27 | 199.27 | 197.56 | 198.41 | 197.34 | -0.26% | 53 |
| Aug 20, 2025 | 198.06 | 200.13 | 196.86 | 198.93 | 197.85 | 0.59% | 243 |
| Aug 19, 2025 | 194.82 | 197.76 | 194.45 | 197.76 | 196.69 | 0.93% | 100 |
| Aug 18, 2025 | 195.82 | 197.16 | 195.25 | 195.95 | 194.89 | 0.11% | 321 |
| Aug 15, 2025 | 195.19 | 196.74 | 194.76 | 195.73 | 194.67 | 0.50% | 432 |
| Aug 14, 2025 | 196.39 | 196.39 | 193.55 | 194.75 | 193.70 | 0.18% | 409 |
| Aug 13, 2025 | 195.21 | 196.12 | 193.94 | 194.41 | 193.35 | 0.85% | 810 |
| Aug 12, 2025 | 193.15 | 194.41 | 192.60 | 192.78 | 191.73 | 0.42% | 7,339 |
| Aug 11, 2025 | 193.50 | 194.42 | 190.72 | 191.97 | 190.93 | -0.12% | 158 |
| Aug 8, 2025 | 189.36 | 193.15 | 186.87 | 192.19 | 191.15 | 3.05% | 606 |
| Aug 7, 2025 | 187.31 | 190.00 | 184.54 | 186.50 | 185.49 | 7.66% | 1,889 |
| Aug 6, 2025 | 176.88 | 177.42 | 173.23 | 173.23 | 172.29 | -2.36% | 206 |
| Aug 5, 2025 | 178.90 | 179.25 | 177.42 | 177.42 | 176.46 | -0.90% | 2,953 |
| Aug 4, 2025 | 176.61 | 179.33 | 175.54 | 179.04 | 178.07 | 1.72% | 1,699 |
| Aug 1, 2025 | 177.37 | 178.43 | 174.65 | 176.02 | 175.06 | -3.03% | 709 |
| Jul 31, 2025 | 180.50 | 181.92 | 180.50 | 181.52 | 180.54 | -0.25% | 10,181 |
| Jul 30, 2025 | 182.23 | 182.45 | 181.50 | 181.97 | 180.99 | -0.54% | 183 |
| Jul 29, 2025 | 181.83 | 183.43 | 181.75 | 182.96 | 181.97 | -0.98% | 576 |
| Jul 28, 2025 | 185.99 | 185.99 | 183.33 | 184.78 | 183.78 | 0.09% | 2,102 |
| Jul 25, 2025 | 184.50 | 184.62 | 183.48 | 184.62 | 183.62 | 1.01% | 577 |