Becton, Dickinson and Company (LON:0R19)
London · Delayed Price · Currency is GBP · Price in USD 196.24
+1.91 (0.98%)
At close: Dec 19, 2025
LON:0R19 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2025 | 195.27 | 196.64 | 192.62 | 196.24 | 196.24 | 0.98% | 4,153 |
| Dec 18, 2025 | 195.77 | 196.93 | 194.00 | 194.33 | 194.33 | -0.66% | 814 |
| Dec 17, 2025 | 195.76 | 198.33 | 195.16 | 195.62 | 195.62 | -0.18% | 811 |
| Dec 16, 2025 | 200.20 | 202.22 | 195.98 | 195.98 | 195.98 | -2.09% | 786 |
| Dec 15, 2025 | 201.66 | 203.73 | 199.26 | 200.17 | 200.17 | 0.60% | 1,153 |
| Dec 12, 2025 | 200.60 | 202.77 | 198.99 | 198.99 | 198.99 | -0.06% | 7,513 |
| Dec 11, 2025 | 198.49 | 199.85 | 197.47 | 199.10 | 199.10 | 0.94% | 722 |
| Dec 10, 2025 | 189.39 | 199.45 | 188.50 | 197.24 | 197.24 | 3.87% | 704 |
| Dec 9, 2025 | 189.50 | 191.81 | 188.17 | 189.90 | 189.90 | -0.12% | 420 |
| Dec 8, 2025 | 191.72 | 195.12 | 190.00 | 190.12 | 190.12 | -2.37% | 23,998 |
| Dec 5, 2025 | 193.05 | 196.15 | 192.22 | 194.74 | 193.69 | 0.84% | 218 |
| Dec 4, 2025 | 193.15 | 194.09 | 192.30 | 193.12 | 192.08 | 0.53% | 321 |
| Dec 3, 2025 | 190.30 | 193.34 | 189.50 | 192.10 | 191.06 | 1.05% | 84 |
| Dec 2, 2025 | 192.72 | 193.98 | 189.30 | 190.10 | 189.07 | -1.58% | 510 |
| Dec 1, 2025 | 193.34 | 194.61 | 190.96 | 193.14 | 192.10 | -0.53% | 915 |
| Nov 28, 2025 | 193.49 | 195.09 | 191.48 | 194.17 | 193.12 | -0.08% | 2,213 |
| Nov 26, 2025 | 196.18 | 197.44 | 194.01 | 194.33 | 193.28 | -0.01% | 297 |
| Nov 25, 2025 | 191.25 | 194.58 | 189.00 | 194.34 | 193.29 | 0.68% | 1,719 |
| Nov 24, 2025 | 193.45 | 194.20 | 190.00 | 193.02 | 191.98 | -1.44% | 406 |
| Nov 21, 2025 | 189.78 | 196.18 | 188.18 | 195.84 | 194.78 | 3.51% | 1,143 |
| Nov 20, 2025 | 192.13 | 193.95 | 188.72 | 189.19 | 188.17 | -1.07% | 159 |
| Nov 19, 2025 | 191.93 | 194.62 | 188.38 | 191.23 | 190.20 | -1.31% | 656 |
| Nov 18, 2025 | 190.03 | 193.76 | 188.04 | 193.76 | 192.72 | 0.10% | 322 |
| Nov 17, 2025 | 192.23 | 194.56 | 191.83 | 193.56 | 192.52 | 0.13% | 160 |
| Nov 14, 2025 | 193.04 | 193.96 | 192.06 | 193.32 | 192.28 | 0.11% | 280 |
| Nov 13, 2025 | 191.11 | 195.55 | 191.06 | 193.10 | 192.06 | 0.85% | 108 |
| Nov 12, 2025 | 191.19 | 191.89 | 189.17 | 191.47 | 190.43 | 2.13% | 6,644 |
| Nov 11, 2025 | 182.77 | 187.47 | 181.80 | 187.47 | 186.45 | 3.70% | 359 |
| Nov 10, 2025 | 177.00 | 180.78 | 176.12 | 180.78 | 179.81 | 2.91% | 748 |
| Nov 7, 2025 | 177.22 | 178.72 | 175.38 | 175.67 | 174.72 | 0.19% | 1,235 |
| Nov 6, 2025 | 172.00 | 175.34 | 162.29 | 175.34 | 174.39 | -0.21% | 1,763 |
| Nov 5, 2025 | 177.59 | 178.09 | 174.14 | 175.72 | 174.77 | -1.77% | 294 |
| Nov 4, 2025 | 176.00 | 178.89 | 176.00 | 178.89 | 177.93 | 1.90% | 200 |
| Nov 3, 2025 | 179.31 | 180.30 | 175.04 | 175.56 | 174.61 | -1.93% | 413 |
| Oct 31, 2025 | 180.30 | 180.30 | 175.82 | 179.01 | 178.04 | -0.46% | 338 |
| Oct 30, 2025 | 181.02 | 181.55 | 179.83 | 179.83 | 178.86 | -1.26% | 1,887 |
| Oct 29, 2025 | 184.00 | 184.00 | 181.83 | 182.13 | 181.15 | -1.48% | 843 |
| Oct 28, 2025 | 185.63 | 186.88 | 184.48 | 184.86 | 183.86 | -1.15% | 2,349 |
| Oct 27, 2025 | 186.01 | 187.01 | 185.05 | 187.01 | 186.00 | 0.35% | 1,602 |
| Oct 24, 2025 | 187.93 | 187.93 | 186.00 | 186.36 | 185.36 | -0.28% | 1,457 |
| Oct 23, 2025 | 188.58 | 189.26 | 186.20 | 186.88 | 185.87 | -1.09% | 366 |
| Oct 22, 2025 | 188.78 | 189.80 | 188.00 | 188.94 | 187.92 | 0.58% | 115 |
| Oct 21, 2025 | 192.04 | 192.41 | 187.84 | 187.85 | 186.84 | -2.51% | 1,032 |
| Oct 20, 2025 | 189.77 | 192.85 | 189.45 | 192.69 | 191.65 | 2.17% | 114 |
| Oct 17, 2025 | 182.50 | 188.60 | 182.28 | 188.60 | 187.58 | 2.03% | 241 |
| Oct 16, 2025 | 179.98 | 185.07 | 179.30 | 184.84 | 183.84 | -1.09% | 305 |
| Oct 15, 2025 | 189.25 | 189.43 | 186.74 | 186.87 | 185.86 | 0.01% | 1,445 |
| Oct 14, 2025 | 185.34 | 187.26 | 185.34 | 186.86 | 185.85 | -0.83% | 38 |
| Oct 13, 2025 | 187.00 | 188.63 | 186.00 | 188.42 | 187.40 | 0.93% | 220 |
| Oct 10, 2025 | 192.57 | 192.98 | 186.65 | 186.69 | 185.68 | -1.22% | 91 |