Intuitive Surgical, Inc. (LON:0R29)
United Kingdom · Delayed Price · Currency is GBP · Price in USD 442.16
-3.54 (-0.79%)
Nov 12, 2026, 5:15 PM GMT
LON:0R29 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 12, 2026 | 449.49 | 458.00 | 438.52 | 442.16 | 442.16 | -0.79% | 3,545 |
| Nov 11, 2026 | 450.00 | 451.21 | 441.00 | 445.70 | 445.70 | -0.33% | 1,969 |
| Nov 10, 2026 | 464.12 | 465.21 | 444.13 | 447.16 | 447.16 | -3.25% | 3,447 |
| Nov 9, 2026 | 457.40 | 465.07 | 450.00 | 462.17 | 462.17 | 1.80% | 18,785 |
| Nov 6, 2026 | 463.00 | 474.42 | 453.19 | 454.00 | 454.00 | -2.40% | 1,491 |
| Nov 5, 2026 | 480.00 | 485.24 | 461.10 | 465.15 | 465.15 | -3.76% | 3,181 |
| Nov 4, 2026 | 435.00 | 485.51 | 432.42 | 483.35 | 483.35 | 9.08% | 4,502 |
| Nov 3, 2026 | 436.08 | 445.00 | 430.00 | 443.12 | 443.12 | 0.34% | 906 |
| Nov 2, 2026 | 431.80 | 446.15 | 428.00 | 441.63 | 441.63 | 1.74% | 3,001 |
| Oct 30, 2026 | 445.49 | 456.50 | 431.64 | 434.10 | 434.10 | -3.08% | 2,581 |
| Oct 29, 2026 | 441.12 | 455.00 | 437.52 | 447.91 | 447.91 | 0.69% | 2,242 |
| Oct 28, 2026 | 440.36 | 449.94 | 435.00 | 444.83 | 444.83 | -0.53% | 3,071 |
| Oct 27, 2026 | 453.00 | 453.00 | 443.96 | 447.20 | 447.20 | -0.83% | 1,479 |
| Oct 26, 2026 | 448.27 | 460.00 | 444.52 | 450.94 | 450.94 | -0.54% | 6,397 |
| Oct 23, 2026 | 443.82 | 458.57 | 438.00 | 453.39 | 453.39 | 2.79% | 4,217 |
| Oct 22, 2026 | 427.40 | 443.51 | 420.59 | 441.10 | 441.10 | 2.57% | 1,918 |
| Oct 21, 2026 | 409.60 | 433.00 | 398.00 | 430.05 | 430.05 | -2.08% | 8,613 |
| Oct 20, 2026 | 435.00 | 440.38 | 429.75 | 439.19 | 439.19 | 1.39% | 2,333 |
| Oct 19, 2026 | 425.06 | 434.03 | 422.25 | 433.18 | 433.18 | 1.17% | 3,055 |
| Oct 16, 2026 | 423.61 | 434.89 | 422.25 | 428.17 | 428.17 | 0.29% | 2,712 |
| Oct 15, 2026 | 416.91 | 427.75 | 415.00 | 426.95 | 426.95 | 2.43% | 2,029 |
| Oct 14, 2026 | 415.80 | 426.10 | 414.76 | 416.84 | 416.84 | -1.07% | 2,252 |
| Oct 13, 2026 | 427.53 | 431.00 | 416.93 | 421.33 | 421.33 | -1.50% | 1,674 |
| Oct 12, 2026 | 422.79 | 430.00 | 420.00 | 427.76 | 427.76 | 0.18% | 2,986 |
| Oct 9, 2026 | 418.23 | 427.72 | 413.50 | 426.98 | 426.98 | 2.97% | 1,739 |
| Oct 8, 2026 | 414.54 | 418.35 | 408.51 | 414.65 | 414.65 | 0.09% | 1,442 |
| Oct 7, 2026 | 405.88 | 416.55 | 401.36 | 414.26 | 414.26 | 2.09% | 1,761 |
| Oct 6, 2026 | 410.25 | 411.38 | 402.05 | 405.77 | 405.77 | 0.17% | 1,246 |
| Oct 5, 2026 | 391.29 | 405.74 | 387.68 | 405.09 | 405.09 | 2.64% | 2,641 |
| Oct 2, 2026 | 398.03 | 406.64 | 393.00 | 394.66 | 394.66 | -1.38% | 4,387 |
| Oct 1, 2026 | 406.59 | 415.00 | 399.31 | 400.19 | 400.19 | -2.20% | 1,259 |
| Sep 30, 2026 | 411.01 | 414.42 | 405.98 | 409.21 | 409.21 | -0.06% | 1,481 |
| Sep 29, 2026 | 414.59 | 417.35 | 407.18 | 409.47 | 409.47 | -1.62% | 1,393 |
| Sep 28, 2026 | 402.00 | 416.66 | 401.64 | 416.21 | 416.21 | 3.09% | 2,746 |
| Sep 25, 2026 | 392.10 | 405.00 | 392.10 | 403.72 | 403.72 | 0.43% | 935 |
| Sep 24, 2026 | 398.21 | 404.05 | 394.35 | 402.00 | 402.00 | 1.46% | 1,024 |
| Sep 23, 2026 | 399.00 | 405.00 | 396.22 | 396.22 | 396.22 | -1.08% | 1,518 |
| Sep 22, 2026 | 401.80 | 404.50 | 395.64 | 400.53 | 400.53 | 0.16% | 1,721 |
| Sep 21, 2026 | 392.55 | 400.07 | 390.56 | 399.89 | 399.89 | 2.34% | 3,424 |
| Sep 18, 2026 | 386.86 | 394.54 | 378.50 | 390.75 | 390.75 | 0.88% | 5,569 |
| Sep 17, 2026 | 386.53 | 387.91 | 377.77 | 387.35 | 387.35 | 1.25% | 2,777 |
| Sep 16, 2026 | 373.74 | 387.14 | 373.74 | 382.58 | 382.58 | 1.34% | 1,698 |
| Sep 15, 2026 | 381.00 | 381.00 | 368.85 | 377.52 | 377.52 | 0.60% | 4,294 |
| Sep 14, 2026 | 366.44 | 377.59 | 360.01 | 375.28 | 375.28 | 1.71% | 4,334 |
| Sep 11, 2026 | 361.28 | 374.30 | 360.50 | 368.95 | 368.95 | 2.85% | 20,457 |
| Sep 10, 2026 | 350.85 | 361.66 | 345.87 | 358.72 | 358.72 | 2.06% | 6,431 |
| Sep 9, 2026 | 351.38 | 357.85 | 349.50 | 351.49 | 351.49 | -0.51% | 4,511 |
| Sep 8, 2026 | 367.10 | 371.00 | 347.75 | 353.28 | 353.28 | -3.47% | 5,592 |
| Sep 4, 2026 | 367.76 | 371.49 | 363.11 | 365.97 | 365.97 | -1.32% | 1,687 |
| Sep 3, 2026 | 377.37 | 379.94 | 365.50 | 370.88 | 370.88 | 0.13% | 1,249 |