Becton, Dickinson and Company (LON:0R19)
London · Delayed Price · Currency is GBP · Price in USD 189.59
-1.65 (-0.86%)
At close: Sep 8, 2025
LON:0R19 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 191.00 | 192.68 | 190.46 | 192.28 | 192.28 | 1.10% | 323 |
| Sep 4, 2025 | 189.60 | 190.37 | 188.61 | 190.18 | 190.18 | 1.67% | 721 |
| Sep 3, 2025 | 190.55 | 190.55 | 183.85 | 187.05 | 187.05 | -1.03% | 1,132 |
| Sep 2, 2025 | 192.63 | 193.97 | 188.99 | 188.99 | 188.99 | -1.74% | 1,016 |
| Aug 29, 2025 | 192.30 | 193.03 | 190.46 | 192.34 | 192.34 | 0.75% | 164 |
| Aug 28, 2025 | 195.30 | 195.92 | 190.90 | 190.90 | 190.90 | -2.01% | 1,831 |
| Aug 27, 2025 | 193.10 | 194.95 | 193.10 | 194.81 | 194.81 | 0.37% | 122 |
| Aug 26, 2025 | 194.03 | 195.02 | 193.50 | 194.10 | 194.10 | -0.41% | 281 |
| Aug 25, 2025 | 199.30 | 199.30 | 194.90 | 194.90 | 194.90 | -2.30% | 462 |
| Aug 22, 2025 | 196.00 | 200.01 | 196.00 | 199.49 | 199.49 | 0.55% | 279 |
| Aug 21, 2025 | 198.27 | 199.27 | 197.56 | 198.41 | 198.41 | -0.26% | 53 |
| Aug 20, 2025 | 198.06 | 200.13 | 196.86 | 198.93 | 198.93 | 0.59% | 243 |
| Aug 19, 2025 | 194.82 | 197.76 | 194.45 | 197.76 | 197.76 | 0.93% | 100 |
| Aug 18, 2025 | 195.82 | 197.16 | 195.25 | 195.95 | 195.95 | 0.11% | 321 |
| Aug 15, 2025 | 195.19 | 196.74 | 194.76 | 195.73 | 195.73 | 0.50% | 432 |
| Aug 14, 2025 | 196.39 | 196.39 | 193.55 | 194.75 | 194.75 | 0.18% | 409 |
| Aug 13, 2025 | 195.21 | 196.12 | 193.94 | 194.41 | 194.41 | 0.85% | 810 |
| Aug 12, 2025 | 193.15 | 194.41 | 192.60 | 192.78 | 192.78 | 0.42% | 7,339 |
| Aug 11, 2025 | 193.50 | 194.42 | 190.72 | 191.97 | 191.97 | -0.12% | 158 |
| Aug 8, 2025 | 189.36 | 193.15 | 186.87 | 192.19 | 192.19 | 3.05% | 606 |
| Aug 7, 2025 | 187.31 | 190.00 | 184.54 | 186.50 | 186.50 | 7.66% | 1,889 |
| Aug 6, 2025 | 176.88 | 177.42 | 173.23 | 173.23 | 173.23 | -2.36% | 206 |
| Aug 5, 2025 | 178.90 | 179.25 | 177.42 | 177.42 | 177.42 | -0.90% | 2,953 |
| Aug 4, 2025 | 176.61 | 179.33 | 175.54 | 179.04 | 179.04 | 1.72% | 1,699 |
| Aug 1, 2025 | 177.37 | 178.43 | 174.65 | 176.02 | 176.02 | -3.03% | 709 |
| Jul 31, 2025 | 180.50 | 181.92 | 180.50 | 181.52 | 181.52 | -0.25% | 10,181 |
| Jul 30, 2025 | 182.23 | 182.45 | 181.50 | 181.97 | 181.97 | -0.54% | 183 |
| Jul 29, 2025 | 181.83 | 183.43 | 181.75 | 182.96 | 182.96 | -0.98% | 576 |
| Jul 28, 2025 | 185.99 | 185.99 | 183.33 | 184.78 | 184.78 | 0.09% | 2,102 |
| Jul 25, 2025 | 184.50 | 184.62 | 183.48 | 184.62 | 184.62 | 1.01% | 577 |
| Jul 24, 2025 | 182.71 | 185.12 | 182.00 | 182.78 | 182.78 | 0.49% | 2,566 |
| Jul 23, 2025 | 183.60 | 183.67 | 180.54 | 181.89 | 181.89 | 1.12% | 499 |
| Jul 22, 2025 | 175.25 | 180.73 | 175.25 | 179.87 | 179.87 | 1.41% | 273 |
| Jul 21, 2025 | 177.68 | 179.78 | 176.40 | 177.36 | 177.36 | -1.14% | 450 |
| Jul 18, 2025 | 180.90 | 181.74 | 179.41 | 179.41 | 179.41 | -0.32% | 176 |
| Jul 17, 2025 | 178.02 | 179.98 | 177.53 | 179.98 | 179.98 | 0.84% | 767 |
| Jul 16, 2025 | 179.92 | 179.92 | 176.10 | 178.48 | 178.48 | -0.42% | 333 |
| Jul 15, 2025 | 177.08 | 179.65 | 176.98 | 179.24 | 179.24 | 2.02% | 681 |
| Jul 14, 2025 | 175.74 | 176.02 | 173.11 | 175.69 | 175.69 | -0.14% | 376 |
| Jul 11, 2025 | 175.75 | 176.61 | 174.04 | 175.94 | 175.94 | -1.14% | 539 |
| Jul 10, 2025 | 174.63 | 179.76 | 174.63 | 177.97 | 177.97 | 1.97% | 351 |
| Jul 9, 2025 | 175.00 | 175.85 | 173.20 | 174.52 | 174.52 | 0.31% | 39 |
| Jul 8, 2025 | 172.80 | 175.37 | 170.99 | 173.99 | 173.99 | 0.41% | 53 |
| Jul 7, 2025 | 177.00 | 177.00 | 173.26 | 173.27 | 173.27 | -1.72% | 554 |
| Jul 3, 2025 | 178.18 | 178.59 | 176.00 | 176.30 | 176.30 | -0.30% | 745 |
| Jul 2, 2025 | 178.04 | 178.73 | 175.51 | 176.83 | 176.83 | -0.23% | 1,123 |
| Jul 1, 2025 | 173.00 | 179.09 | 171.32 | 177.23 | 177.23 | 3.16% | 1,147 |
| Jun 30, 2025 | 171.20 | 171.81 | 170.10 | 171.81 | 171.81 | 0.26% | 2,036 |
| Jun 27, 2025 | 170.38 | 172.07 | 170.27 | 171.36 | 171.36 | 1.23% | 191 |
| Jun 26, 2025 | 170.20 | 171.00 | 168.89 | 169.28 | 169.28 | -0.76% | 499 |