Skip to main content
logo
Becton, Dickinson and Company (LON:0R19)
London flag London · Delayed Price · Currency is GBP · Price in USD
184.48
+1.64 (0.90%)
At close: Feb 20, 2026

LON:0R19 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 20, 2026183.00185.34180.63184.48184.480.90%1,898
Feb 19, 2026180.00182.84180.00182.84182.840.62%298
Feb 18, 2026180.89181.99176.52181.72181.722.47%1,744
Feb 17, 2026182.48182.48175.54177.34177.34-0.28%90
Feb 13, 2026179.52179.52176.00177.83177.830.22%127
Feb 12, 2026180.14182.79177.00177.44177.44-2.30%202
Feb 11, 2026171.02181.81170.63181.62181.626.01%582
Feb 10, 2026185.55185.55165.05171.33171.33-16.99%6,140
Feb 9, 2026205.00211.85201.00206.40161.04-0.47%717
Feb 6, 2026208.61208.80204.99207.38161.800.45%2,894
Feb 5, 2026205.74210.75204.92206.46161.09-1.18%357
Feb 4, 2026205.05212.51205.05208.93163.011.58%1,331
Feb 3, 2026196.88208.25196.88205.68160.481.71%223
Feb 2, 2026203.51205.20199.87202.22157.78-0.28%111
Jan 30, 2026200.01203.31200.00202.79158.221.30%86
Jan 29, 2026201.94203.88199.50200.20156.20-1.22%732
Jan 28, 2026201.54206.96201.54202.66158.12-0.79%3,202
Jan 27, 2026201.74204.79201.08204.28159.390.59%1,122
Jan 26, 2026200.00204.32200.00203.09158.461.03%456
Jan 23, 2026203.73203.87195.91201.02156.84-2.78%1,658
Jan 22, 2026206.18207.54205.38206.77161.330.53%195
Jan 21, 2026205.25206.19203.77205.68160.480.28%55
Jan 20, 2026205.00205.97203.22205.10160.03-1.48%314
Jan 16, 2026209.35209.35206.92208.18162.43-0.52%477
Jan 15, 2026206.54209.27206.09209.27163.281.54%305
Jan 14, 2026200.84206.09199.50206.09160.803.08%248
Jan 13, 2026203.57205.50199.94199.94156.00-1.49%310
Jan 12, 2026202.80203.26200.84202.97158.36-0.30%74
Jan 9, 2026208.00208.00202.18203.58158.84-1.07%117
Jan 8, 2026203.27206.67199.00205.77160.551.26%746
Jan 7, 2026206.00207.35203.11203.22158.55-0.34%3,494
Jan 6, 2026197.16203.94195.97203.90159.092.02%1,420
Jan 5, 2026194.31199.87192.22199.87155.942.98%2,080
Jan 2, 2026195.15197.18192.93194.09151.44-0.79%427
Dec 31, 2025196.19197.78194.51195.63152.640.10%164
Dec 30, 2025195.80198.52194.81195.43152.480.30%102
Dec 29, 2025194.91200.00194.74194.85152.03-0.92%1,984
Dec 24, 2025195.85197.28194.34196.65153.430.78%10
Dec 23, 2025195.50198.50195.00195.12152.24-1.28%710
Dec 22, 2025193.76197.66193.76197.66154.220.72%2,839
Dec 19, 2025195.27196.64192.62196.24153.110.98%4,153
Dec 18, 2025195.77196.93194.00194.33151.62-0.66%814
Dec 17, 2025195.76198.33195.16195.62152.63-0.18%811
Dec 16, 2025200.20202.22195.98195.98152.91-2.09%786
Dec 15, 2025201.66203.73199.26200.17156.180.60%1,153
Dec 12, 2025200.60202.77198.99198.99155.26-0.06%7,513
Dec 11, 2025198.49199.85197.47199.10155.340.94%722
Dec 10, 2025189.39199.45188.50197.24153.893.87%704
Dec 9, 2025189.50191.81188.17189.90148.17-0.12%420
Dec 8, 2025191.72195.12190.00190.12148.34-2.37%23,998