Becton, Dickinson and Company (LON:0R19)
London · Delayed Price · Currency is GBP · Price in USD 175.67
+0.33 (0.19%)
At close: Nov 7, 2025
LON:0R19 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 7, 2025 | 177.22 | 178.72 | 175.38 | 175.67 | 175.67 | 0.19% | 1,235 |
| Nov 6, 2025 | 172.00 | 175.34 | 162.29 | 175.34 | 175.34 | -0.21% | 1,763 |
| Nov 5, 2025 | 177.59 | 178.09 | 174.14 | 175.72 | 175.72 | -1.77% | 294 |
| Nov 4, 2025 | 176.00 | 178.89 | 176.00 | 178.89 | 178.89 | 1.90% | 200 |
| Nov 3, 2025 | 179.31 | 180.30 | 175.04 | 175.56 | 175.56 | -1.93% | 413 |
| Oct 31, 2025 | 180.30 | 180.30 | 175.82 | 179.01 | 179.01 | -0.46% | 338 |
| Oct 30, 2025 | 181.02 | 181.55 | 179.83 | 179.83 | 179.83 | -1.26% | 1,887 |
| Oct 29, 2025 | 184.00 | 184.00 | 181.83 | 182.13 | 182.13 | -1.48% | 843 |
| Oct 28, 2025 | 185.63 | 186.88 | 184.48 | 184.86 | 184.86 | -1.15% | 2,349 |
| Oct 27, 2025 | 186.01 | 187.01 | 185.05 | 187.01 | 187.01 | 0.35% | 1,602 |
| Oct 24, 2025 | 187.93 | 187.93 | 186.00 | 186.36 | 186.36 | -0.28% | 1,457 |
| Oct 23, 2025 | 188.58 | 189.26 | 186.20 | 186.88 | 186.88 | -1.09% | 366 |
| Oct 22, 2025 | 188.78 | 189.80 | 188.00 | 188.94 | 188.94 | 0.58% | 115 |
| Oct 21, 2025 | 192.04 | 192.41 | 187.84 | 187.85 | 187.85 | -2.51% | 1,032 |
| Oct 20, 2025 | 189.77 | 192.85 | 189.45 | 192.69 | 192.69 | 2.17% | 114 |
| Oct 17, 2025 | 182.50 | 188.60 | 182.28 | 188.60 | 188.60 | 2.03% | 241 |
| Oct 16, 2025 | 179.98 | 185.07 | 179.30 | 184.84 | 184.84 | -1.09% | 305 |
| Oct 15, 2025 | 189.25 | 189.43 | 186.74 | 186.87 | 186.87 | 0.01% | 1,445 |
| Oct 14, 2025 | 185.34 | 187.26 | 185.34 | 186.86 | 186.86 | -0.83% | 38 |
| Oct 13, 2025 | 187.00 | 188.63 | 186.00 | 188.42 | 188.42 | 0.93% | 220 |
| Oct 10, 2025 | 192.57 | 192.98 | 186.65 | 186.69 | 186.69 | -1.22% | 91 |
| Oct 9, 2025 | 191.53 | 194.98 | 188.88 | 189.00 | 189.00 | -2.44% | 480 |
| Oct 8, 2025 | 192.51 | 193.72 | 192.19 | 193.72 | 193.72 | 0.26% | 354 |
| Oct 7, 2025 | 194.35 | 194.35 | 191.93 | 193.22 | 193.22 | 0.76% | 98 |
| Oct 6, 2025 | 193.85 | 194.90 | 191.27 | 191.76 | 191.76 | -1.00% | 151 |
| Oct 3, 2025 | 190.65 | 195.33 | 190.65 | 193.71 | 193.71 | 2.08% | 186 |
| Oct 2, 2025 | 189.00 | 191.40 | 189.00 | 189.76 | 189.76 | -0.52% | 310 |
| Oct 1, 2025 | 187.10 | 190.75 | 186.39 | 190.75 | 190.75 | 2.74% | 2,045 |
| Sep 30, 2025 | 183.92 | 185.67 | 182.96 | 185.67 | 185.67 | 1.02% | 406 |
| Sep 29, 2025 | 184.00 | 184.06 | 182.68 | 183.80 | 183.80 | 0.04% | 2,222 |
| Sep 26, 2025 | 181.03 | 183.72 | 180.80 | 183.72 | 183.72 | 1.79% | 472 |
| Sep 25, 2025 | 184.24 | 185.74 | 178.90 | 180.49 | 180.49 | -3.01% | 191 |
| Sep 24, 2025 | 185.47 | 187.12 | 185.25 | 186.09 | 186.09 | -0.30% | 305 |
| Sep 23, 2025 | 187.02 | 187.86 | 186.10 | 186.65 | 186.65 | 0.61% | 136 |
| Sep 22, 2025 | 187.80 | 187.80 | 184.93 | 185.52 | 185.52 | -0.62% | 118 |
| Sep 19, 2025 | 188.17 | 188.75 | 185.61 | 186.67 | 186.67 | -0.73% | 342 |
| Sep 18, 2025 | 188.00 | 188.67 | 187.45 | 188.04 | 188.04 | -0.53% | 1,551 |
| Sep 17, 2025 | 186.81 | 189.03 | 186.22 | 189.03 | 189.03 | 1.23% | 76 |
| Sep 16, 2025 | 185.74 | 187.34 | 185.00 | 186.74 | 186.74 | -0.13% | 174 |
| Sep 15, 2025 | 187.84 | 188.58 | 186.68 | 186.99 | 186.99 | -0.61% | 5,361 |
| Sep 12, 2025 | 189.90 | 190.00 | 187.85 | 188.13 | 188.13 | -1.05% | 169 |
| Sep 11, 2025 | 187.99 | 191.07 | 187.99 | 190.12 | 190.12 | 1.19% | 194 |
| Sep 10, 2025 | 189.25 | 190.25 | 187.10 | 187.88 | 187.88 | -1.71% | 123 |
| Sep 9, 2025 | 191.29 | 191.89 | 190.78 | 191.15 | 191.15 | 0.08% | 220 |
| Sep 8, 2025 | 188.53 | 191.47 | 187.92 | 191.00 | 191.00 | -0.67% | 556 |
| Sep 5, 2025 | 191.00 | 192.68 | 190.46 | 192.28 | 191.24 | 1.10% | 323 |
| Sep 4, 2025 | 189.60 | 190.37 | 188.61 | 190.18 | 189.15 | 1.67% | 721 |
| Sep 3, 2025 | 190.55 | 190.55 | 183.85 | 187.05 | 186.04 | -1.03% | 1,132 |
| Sep 2, 2025 | 192.63 | 193.97 | 188.99 | 188.99 | 187.97 | -1.74% | 1,016 |
| Aug 29, 2025 | 192.30 | 193.03 | 190.46 | 192.34 | 191.30 | 0.75% | 164 |