Skip to main content
logo
Becton, Dickinson and Company (LON:0R19)
London flag London · Delayed Price · Currency is GBP · Price in USD
194.17
-0.16 (-0.08%)
At close: Nov 28, 2025

LON:0R19 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 28, 2025193.49195.09191.48194.17194.17-0.08%2,213
Nov 26, 2025196.18197.44194.01194.33194.33-0.01%297
Nov 25, 2025191.25194.58189.00194.34194.340.68%1,719
Nov 24, 2025193.45194.20190.00193.02193.02-1.44%406
Nov 21, 2025189.78196.18188.18195.84195.843.51%1,143
Nov 20, 2025192.13193.95188.72189.19189.19-1.07%159
Nov 19, 2025191.93194.62188.38191.23191.23-1.31%656
Nov 18, 2025190.03193.76188.04193.76193.760.10%322
Nov 17, 2025192.23194.56191.83193.56193.560.13%160
Nov 14, 2025193.04193.96192.06193.32193.320.11%280
Nov 13, 2025191.11195.55191.06193.10193.100.85%108
Nov 12, 2025191.19191.89189.17191.47191.472.13%6,644
Nov 11, 2025182.77187.47181.80187.47187.473.70%359
Nov 10, 2025177.00180.78176.12180.78180.782.91%748
Nov 7, 2025177.22178.72175.38175.67175.670.19%1,235
Nov 6, 2025172.00175.34162.29175.34175.34-0.21%1,763
Nov 5, 2025177.59178.09174.14175.72175.72-1.77%294
Nov 4, 2025176.00178.89176.00178.89178.891.90%200
Nov 3, 2025179.31180.30175.04175.56175.56-1.93%413
Oct 31, 2025180.30180.30175.82179.01179.01-0.46%338
Oct 30, 2025181.02181.55179.83179.83179.83-1.26%1,887
Oct 29, 2025184.00184.00181.83182.13182.13-1.48%843
Oct 28, 2025185.63186.88184.48184.86184.86-1.15%2,349
Oct 27, 2025186.01187.01185.05187.01187.010.35%1,602
Oct 24, 2025187.93187.93186.00186.36186.36-0.28%1,457
Oct 23, 2025188.58189.26186.20186.88186.88-1.09%366
Oct 22, 2025188.78189.80188.00188.94188.940.58%115
Oct 21, 2025192.04192.41187.84187.85187.85-2.51%1,032
Oct 20, 2025189.77192.85189.45192.69192.692.17%114
Oct 17, 2025182.50188.60182.28188.60188.602.03%241
Oct 16, 2025179.98185.07179.30184.84184.84-1.09%305
Oct 15, 2025189.25189.43186.74186.87186.870.01%1,445
Oct 14, 2025185.34187.26185.34186.86186.86-0.83%38
Oct 13, 2025187.00188.63186.00188.42188.420.93%220
Oct 10, 2025192.57192.98186.65186.69186.69-1.22%91
Oct 9, 2025191.53194.98188.88189.00189.00-2.44%480
Oct 8, 2025192.51193.72192.19193.72193.720.26%354
Oct 7, 2025194.35194.35191.93193.22193.220.76%98
Oct 6, 2025193.85194.90191.27191.76191.76-1.00%151
Oct 3, 2025190.65195.33190.65193.71193.712.08%186
Oct 2, 2025189.00191.40189.00189.76189.76-0.52%310
Oct 1, 2025187.10190.75186.39190.75190.752.74%2,045
Sep 30, 2025183.92185.67182.96185.67185.671.02%406
Sep 29, 2025184.00184.06182.68183.80183.800.04%2,222
Sep 26, 2025181.03183.72180.80183.72183.721.79%472
Sep 25, 2025184.24185.74178.90180.49180.49-3.01%191
Sep 24, 2025185.47187.12185.25186.09186.09-0.30%305
Sep 23, 2025187.02187.86186.10186.65186.650.61%136
Sep 22, 2025187.80187.80184.93185.52185.52-0.62%118
Sep 19, 2025188.17188.75185.61186.67186.67-0.73%342