Becton, Dickinson and Company (LON:0R19)
London · Delayed Price · Currency is GBP · Price in USD 202.79
+2.59 (1.30%)
At close: Jan 30, 2026
LON:0R19 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 200.01 | 203.31 | 200.00 | 202.79 | 202.79 | 1.30% | 86 |
| Jan 29, 2026 | 201.94 | 203.88 | 199.50 | 200.20 | 200.20 | -1.22% | 732 |
| Jan 28, 2026 | 201.54 | 206.96 | 201.54 | 202.66 | 202.66 | -0.79% | 3,202 |
| Jan 27, 2026 | 201.74 | 204.79 | 201.08 | 204.28 | 204.28 | 0.59% | 1,122 |
| Jan 26, 2026 | 200.00 | 204.32 | 200.00 | 203.09 | 203.09 | 1.03% | 456 |
| Jan 23, 2026 | 203.73 | 203.87 | 195.91 | 201.02 | 201.02 | -2.78% | 1,658 |
| Jan 22, 2026 | 206.18 | 207.54 | 205.50 | 206.77 | 206.77 | 0.53% | 145 |
| Jan 21, 2026 | 205.25 | 206.19 | 203.77 | 205.68 | 205.68 | 0.28% | 55 |
| Jan 20, 2026 | 205.00 | 205.97 | 203.22 | 205.10 | 205.10 | -1.48% | 314 |
| Jan 16, 2026 | 209.35 | 209.35 | 206.92 | 208.18 | 208.18 | -0.52% | 477 |
| Jan 15, 2026 | 206.54 | 209.27 | 206.09 | 209.27 | 209.27 | 1.54% | 305 |
| Jan 14, 2026 | 200.84 | 206.09 | 199.50 | 206.09 | 206.09 | 3.08% | 248 |
| Jan 13, 2026 | 203.57 | 205.50 | 199.94 | 199.94 | 199.94 | -1.49% | 310 |
| Jan 12, 2026 | 202.80 | 203.26 | 200.84 | 202.97 | 202.97 | -0.30% | 74 |
| Jan 9, 2026 | 208.00 | 208.00 | 202.18 | 203.58 | 203.58 | -1.07% | 117 |
| Jan 8, 2026 | 203.27 | 206.67 | 199.00 | 205.77 | 205.77 | 1.26% | 746 |
| Jan 7, 2026 | 206.00 | 207.35 | 203.11 | 203.22 | 203.21 | -0.34% | 3,494 |
| Jan 6, 2026 | 197.16 | 203.94 | 195.97 | 203.90 | 203.90 | 2.02% | 1,420 |
| Jan 5, 2026 | 194.31 | 199.87 | 192.22 | 199.87 | 199.87 | 2.98% | 2,080 |
| Jan 2, 2026 | 195.15 | 197.18 | 192.93 | 194.09 | 194.09 | -0.79% | 427 |
| Dec 31, 2025 | 196.19 | 197.78 | 194.51 | 195.63 | 195.63 | 0.10% | 164 |
| Dec 30, 2025 | 195.80 | 198.52 | 194.81 | 195.43 | 195.43 | 0.30% | 102 |
| Dec 29, 2025 | 194.91 | 200.00 | 194.74 | 194.85 | 194.85 | -0.92% | 1,984 |
| Dec 24, 2025 | 195.85 | 197.28 | 194.34 | 196.65 | 196.65 | 0.78% | 10 |
| Dec 23, 2025 | 195.50 | 198.50 | 195.00 | 195.12 | 195.12 | -1.28% | 710 |
| Dec 22, 2025 | 193.76 | 197.66 | 193.76 | 197.66 | 197.66 | 0.72% | 2,839 |
| 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 |