Becton, Dickinson and Company (LON:0R19)
London · Delayed Price · Currency is GBP · Price in USD 155.49
+0.28 (0.18%)
Apr 23, 2026, 5:08 PM GMT
LON:0R19 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 22, 2026 | 159.72 | 159.95 | 154.98 | 155.21 | 155.21 | -1.38% | 194 |
| Apr 21, 2026 | 158.00 | 165.00 | 157.37 | 157.37 | 157.37 | -0.65% | 81 |
| Apr 20, 2026 | 161.18 | 161.18 | 157.00 | 158.41 | 158.41 | -0.56% | 165 |
| Apr 17, 2026 | 153.55 | 159.83 | 150.00 | 159.30 | 159.30 | 2.75% | 291 |
| Apr 16, 2026 | 157.40 | 157.40 | 153.27 | 155.03 | 155.03 | -0.06% | 197 |
| Apr 15, 2026 | 153.02 | 158.00 | 153.02 | 155.12 | 155.12 | -0.42% | 22 |
| Apr 14, 2026 | 156.98 | 156.98 | 154.50 | 155.77 | 155.77 | 0.84% | 176 |
| Apr 13, 2026 | 154.20 | 157.55 | 152.45 | 154.48 | 154.48 | 0.67% | 107 |
| Apr 10, 2026 | 157.75 | 160.63 | 153.33 | 153.46 | 153.46 | -2.04% | 483 |
| Apr 9, 2026 | 157.75 | 157.75 | 155.00 | 156.65 | 156.65 | 0.13% | 292 |
| Apr 8, 2026 | 161.15 | 161.15 | 155.61 | 156.44 | 156.44 | 1.07% | 446 |
| Apr 7, 2026 | 155.50 | 156.82 | 154.25 | 154.79 | 154.79 | -0.67% | 232 |
| Apr 2, 2026 | 155.60 | 156.54 | 154.00 | 155.83 | 155.83 | -0.30% | 77 |
| Apr 1, 2026 | 157.49 | 159.27 | 156.30 | 156.30 | 156.30 | -0.07% | 444 |
| Mar 31, 2026 | 154.80 | 157.97 | 154.66 | 156.42 | 156.42 | 1.62% | 71 |
| Mar 30, 2026 | 157.08 | 157.08 | 152.45 | 153.93 | 153.93 | -0.87% | 126 |
| Mar 27, 2026 | 162.59 | 162.59 | 155.00 | 155.28 | 155.28 | -1.77% | 323 |
| Mar 26, 2026 | 158.64 | 159.62 | 156.62 | 158.08 | 158.08 | -0.12% | 21 |
| Mar 25, 2026 | 158.49 | 159.49 | 156.09 | 158.28 | 158.28 | 1.33% | 184 |
| Mar 24, 2026 | 154.09 | 158.09 | 154.09 | 156.20 | 156.20 | -0.67% | 50 |
| Mar 23, 2026 | 150.20 | 159.00 | 147.67 | 157.26 | 157.26 | 1.78% | 2,463 |
| Mar 20, 2026 | 158.55 | 158.55 | 154.37 | 154.51 | 154.51 | -1.57% | 157 |
| Mar 19, 2026 | 157.18 | 159.22 | 154.92 | 156.97 | 156.97 | -0.36% | 52 |
| Mar 18, 2026 | 161.64 | 161.64 | 156.60 | 157.54 | 157.54 | -3.41% | 660 |
| Mar 17, 2026 | 161.71 | 163.41 | 159.40 | 163.10 | 163.10 | 1.40% | 259 |
| Mar 16, 2026 | 161.63 | 161.63 | 159.40 | 160.85 | 160.85 | 0.49% | 109 |
| Mar 13, 2026 | 159.70 | 162.41 | 157.05 | 160.06 | 160.06 | 0.83% | 211 |
| Mar 12, 2026 | 162.83 | 164.50 | 158.31 | 158.75 | 158.75 | -2.67% | 65 |
| Mar 11, 2026 | 165.75 | 165.75 | 160.98 | 163.11 | 163.11 | -1.45% | 78 |
| Mar 10, 2026 | 164.92 | 167.66 | 163.51 | 165.51 | 165.51 | 0.46% | 44 |
| Mar 9, 2026 | 166.00 | 168.00 | 162.09 | 164.76 | 163.71 | -1.94% | 534 |
| Mar 6, 2026 | 171.00 | 171.50 | 164.49 | 168.02 | 166.95 | -0.35% | 253 |
| Mar 5, 2026 | 172.82 | 172.82 | 168.54 | 168.62 | 167.54 | -1.51% | 164 |
| Mar 4, 2026 | 173.70 | 176.00 | 171.21 | 171.21 | 170.11 | -1.98% | 123 |
| Mar 3, 2026 | 177.38 | 177.38 | 171.86 | 174.67 | 173.55 | 0.16% | 53 |
| Mar 2, 2026 | 179.94 | 179.94 | 172.96 | 174.39 | 173.27 | -1.80% | 43 |
| Feb 27, 2026 | 176.66 | 177.77 | 174.45 | 177.58 | 176.44 | 0.57% | 93 |
| Feb 26, 2026 | 177.82 | 182.72 | 175.91 | 176.58 | 175.45 | -2.59% | 573 |
| Feb 25, 2026 | 182.00 | 183.90 | 179.74 | 181.28 | 180.12 | -1.46% | 514 |
| Feb 24, 2026 | 182.18 | 186.82 | 182.18 | 183.97 | 182.79 | -0.21% | 13 |
| Feb 23, 2026 | 185.39 | 186.15 | 182.38 | 184.36 | 183.18 | -0.07% | 4,659 |
| Feb 20, 2026 | 183.00 | 185.34 | 180.63 | 184.48 | 183.30 | 0.90% | 1,898 |
| Feb 19, 2026 | 180.00 | 182.84 | 180.00 | 182.84 | 181.67 | 0.62% | 298 |
| Feb 18, 2026 | 180.89 | 181.99 | 176.52 | 181.72 | 180.56 | 2.47% | 1,744 |
| Feb 17, 2026 | 182.48 | 182.48 | 175.54 | 177.34 | 176.21 | -0.28% | 90 |
| Feb 13, 2026 | 179.52 | 179.52 | 176.00 | 177.83 | 176.69 | 0.22% | 127 |
| Feb 12, 2026 | 180.14 | 182.79 | 177.00 | 177.44 | 176.31 | -2.30% | 202 |
| Feb 11, 2026 | 171.02 | 181.81 | 170.63 | 181.62 | 180.46 | 6.01% | 582 |
| Feb 10, 2026 | 185.55 | 185.55 | 165.05 | 171.33 | 170.23 | -16.99% | 6,140 |
| Feb 9, 2026 | 205.00 | 211.85 | 201.00 | 206.40 | 160.01 | -0.47% | 717 |