Intuitive Surgical, Inc. (LON:0R29)
London · Delayed Price · Currency is GBP · Price in USD 428.93
-3.61 (-0.83%)
May 14, 2026, 5:15 PM GMT
LON:0R29 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 14, 2026 | 432.30 | 438.19 | 420.00 | 431.06 | 431.06 | -0.51% | 573 |
| May 13, 2026 | 431.75 | 438.78 | 427.00 | 433.29 | 433.29 | 0.38% | 4,321 |
| May 12, 2026 | 420.88 | 435.77 | 418.14 | 431.64 | 431.64 | 2.77% | 2,423 |
| May 11, 2026 | 447.92 | 455.01 | 418.96 | 419.99 | 419.99 | -6.88% | 4,942 |
| May 8, 2026 | 456.00 | 461.10 | 447.09 | 451.00 | 451.00 | -0.59% | 1,210 |
| May 7, 2026 | 452.50 | 475.00 | 450.01 | 453.67 | 453.67 | 0.61% | 2,701 |
| May 6, 2026 | 451.11 | 455.00 | 446.92 | 450.93 | 450.93 | -0.02% | 1,965 |
| May 5, 2026 | 453.08 | 462.67 | 442.00 | 451.03 | 451.03 | 0.02% | 8,268 |
| May 4, 2026 | 458.79 | 463.00 | 449.52 | 450.96 | 450.96 | -1.66% | 1,078 |
| May 1, 2026 | 459.81 | 465.00 | 450.00 | 458.55 | 458.55 | 0.47% | 1,768 |
| Apr 30, 2026 | 453.02 | 457.42 | 449.69 | 456.41 | 456.41 | 1.28% | 4,755 |
| Apr 29, 2026 | 465.00 | 470.00 | 449.77 | 450.64 | 450.64 | -2.94% | 2,807 |
| Apr 28, 2026 | 472.42 | 480.00 | 463.38 | 464.29 | 464.29 | -1.74% | 1,317 |
| Apr 27, 2026 | 482.23 | 495.50 | 472.30 | 472.51 | 472.51 | -1.62% | 1,805 |
| Apr 24, 2026 | 478.23 | 485.72 | 471.25 | 480.31 | 480.31 | -0.13% | 14,736 |
| Apr 23, 2026 | 480.00 | 491.00 | 477.19 | 480.96 | 480.96 | -1.17% | 3,222 |
| Apr 22, 2026 | 456.00 | 490.83 | 453.00 | 486.63 | 486.63 | 6.89% | 5,977 |
| Apr 21, 2026 | 469.55 | 472.19 | 454.23 | 455.26 | 455.26 | -2.51% | 2,156 |
| Apr 20, 2026 | 468.38 | 477.00 | 465.00 | 466.99 | 466.99 | -0.19% | 10,379 |
| Apr 17, 2026 | 460.20 | 474.24 | 458.08 | 467.86 | 467.86 | 2.32% | 2,402 |
| Apr 16, 2026 | 471.90 | 475.50 | 454.27 | 457.23 | 457.23 | -2.14% | 1,673 |
| Apr 15, 2026 | 469.10 | 480.00 | 464.25 | 467.22 | 467.22 | -0.18% | 1,408 |
| Apr 14, 2026 | 459.26 | 471.07 | 457.93 | 468.08 | 468.08 | 2.59% | 2,924 |
| Apr 13, 2026 | 460.42 | 460.42 | 446.60 | 456.27 | 456.27 | 1.39% | 1,385 |
| Apr 10, 2026 | 455.43 | 463.79 | 448.83 | 450.00 | 450.00 | -1.72% | 817 |
| Apr 9, 2026 | 462.79 | 469.12 | 451.12 | 457.88 | 457.88 | -1.45% | 2,814 |
| Apr 8, 2026 | 462.38 | 472.00 | 460.05 | 464.64 | 464.64 | 3.10% | 1,435 |
| Apr 7, 2026 | 450.18 | 460.00 | 447.74 | 450.67 | 450.67 | -0.56% | 810 |
| Apr 2, 2026 | 459.91 | 468.00 | 450.00 | 453.21 | 453.21 | -2.77% | 610 |
| Apr 1, 2026 | 463.00 | 477.00 | 455.00 | 466.13 | 466.13 | 1.37% | 751 |
| Mar 31, 2026 | 457.68 | 461.29 | 448.81 | 459.84 | 459.84 | 1.84% | 1,895 |
| Mar 30, 2026 | 450.02 | 466.65 | 449.00 | 451.55 | 451.55 | -0.42% | 835 |
| Mar 27, 2026 | 470.00 | 475.25 | 451.65 | 453.46 | 453.46 | -3.74% | 948 |
| Mar 26, 2026 | 470.01 | 489.44 | 465.00 | 471.06 | 471.06 | 0.17% | 6,988 |
| Mar 25, 2026 | 474.61 | 483.96 | 468.50 | 470.28 | 470.28 | -1.10% | 1,136 |
| Mar 24, 2026 | 477.11 | 483.00 | 468.47 | 475.50 | 475.50 | -1.19% | 596 |
| Mar 23, 2026 | 475.40 | 492.00 | 452.88 | 481.25 | 481.25 | 1.29% | 2,509 |
| Mar 20, 2026 | 477.50 | 487.12 | 474.62 | 475.10 | 475.10 | -1.21% | 1,067 |
| Mar 19, 2026 | 477.60 | 492.78 | 473.03 | 480.93 | 480.93 | 0.10% | 538 |
| Mar 18, 2026 | 485.00 | 494.00 | 474.00 | 480.47 | 480.47 | -0.89% | 1,481 |
| Mar 17, 2026 | 481.30 | 494.09 | 476.63 | 484.78 | 484.78 | 0.55% | 648 |
| Mar 16, 2026 | 474.99 | 485.88 | 470.00 | 482.13 | 482.13 | 1.99% | 1,141 |
| Mar 13, 2026 | 480.00 | 488.48 | 458.01 | 472.73 | 472.73 | -1.50% | 1,855 |
| Mar 12, 2026 | 488.00 | 496.43 | 473.32 | 479.92 | 479.92 | -2.12% | 934 |
| Mar 11, 2026 | 487.00 | 496.60 | 479.47 | 490.32 | 490.32 | 0.80% | 1,239 |
| Mar 10, 2026 | 493.50 | 499.00 | 484.84 | 486.41 | 486.41 | -0.34% | 1,859 |
| Mar 9, 2026 | 481.88 | 491.00 | 473.00 | 488.09 | 488.09 | -0.01% | 837 |
| Mar 6, 2026 | 497.50 | 500.00 | 478.00 | 488.13 | 488.13 | -0.79% | 5,074 |
| Mar 5, 2026 | 506.43 | 511.00 | 489.01 | 492.00 | 492.00 | -2.20% | 853 |
| Mar 4, 2026 | 494.98 | 505.13 | 491.29 | 503.06 | 503.06 | 1.70% | 309 |