Skip to main content
Becton, Dickinson and Company (LON:0R19)
United Kingdom flag United Kingdom · Delayed Price · Currency is GBP · Price in USD
210.84
-3.62 (-1.69%)
Nov 11, 2026, 5:09 PM GMT

LON:0R19 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 11, 2026213.51214.08207.95210.84210.84-1.69%263
Nov 10, 2026212.56219.78212.02214.46214.46-0.75%296
Nov 9, 2026216.07216.51208.93216.07216.071.76%627
Nov 6, 2026215.57215.57206.00212.34212.340.96%442
Nov 5, 2026210.01214.45196.98210.33210.330.71%342
Nov 4, 2026200.16209.78199.76208.84208.845.44%1,682
Nov 3, 2026200.47200.47196.33198.07198.07-0.78%593
Nov 2, 2026195.28199.94195.28199.63199.630.82%1,448
Oct 30, 2026200.00200.00197.78198.01198.010.25%266
Oct 29, 2026197.11198.75195.47197.52197.521.32%537
Oct 28, 2026195.93197.00192.01194.95194.95-0.48%620
Oct 27, 2026196.00197.51194.16195.89195.890.46%378
Oct 26, 2026197.98203.82194.99194.99194.99-2.03%91
Oct 23, 2026197.96201.38196.57199.04199.040.53%373
Oct 22, 2026191.95199.06191.95198.00198.001.65%1,217
Oct 21, 2026191.72195.35191.07194.79194.790.76%463
Oct 20, 2026193.59194.38190.00193.33193.331.07%36
Oct 19, 2026189.80194.20188.84191.29191.29-0.02%39
Oct 16, 2026195.00195.24190.74191.33191.33-1.17%92
Oct 15, 2026188.38193.81186.46193.60193.603.38%205
Oct 14, 2026188.91189.83186.71187.28187.280.07%60
Oct 13, 2026186.27190.00185.73187.14187.14-0.47%609
Oct 12, 2026185.00188.19182.38188.03188.032.70%580
Oct 9, 2026185.03187.00181.31183.08183.080.65%28
Oct 8, 2026177.43182.13177.43181.89181.89-0.14%339
Oct 7, 2026182.00182.50178.25182.15182.150.28%339
Oct 6, 2026182.00187.03180.95181.64181.640.96%1,149
Oct 5, 2026174.48179.91174.48179.91179.911.95%552
Oct 2, 2026178.00179.68176.22176.47176.47-0.55%263
Oct 1, 2026180.43180.48177.28177.45177.45-1.47%654
Sep 30, 2026184.50185.05179.60180.10180.10-0.88%89
Sep 29, 2026187.50187.50180.64181.69181.69-0.98%100
Sep 28, 2026186.83186.83181.86183.48183.480.27%866
Sep 25, 2026181.22182.98177.99182.98182.981.63%97
Sep 24, 2026182.73184.50180.04180.04180.04-1.57%143
Sep 23, 2026183.34184.41180.01182.91182.910.23%61
Sep 22, 2026179.50182.70179.00182.49182.491.07%478
Sep 21, 2026180.51182.73177.50180.56180.56-0.10%290
Sep 18, 2026180.33182.27179.54180.74180.74-1.49%110
Sep 17, 2026183.19184.82181.66183.48183.48-0.43%278
Sep 16, 2026187.17187.17183.28184.27184.27-0.94%282
Sep 15, 2026183.00186.02180.73186.02186.022.61%1,003
Sep 14, 2026175.10181.54175.10181.29181.292.78%60
Sep 11, 2026179.87180.35175.21176.39176.390.34%464
Sep 10, 2026182.00182.00175.79175.79175.79-2.27%945
Sep 9, 2026174.85181.13174.85179.88179.880.44%26
Sep 8, 2026187.14187.14178.87180.14179.09-3.65%535
Sep 4, 2026183.83188.55183.51186.97185.880.02%23
Sep 3, 2026185.00193.00185.00186.94185.85-1.38%49
Sep 2, 2026192.97192.97186.36189.56188.451.03%188