Intuitive Surgical, Inc. (LON:0R29)
London · Delayed Price · Currency is GBP · Price in USD 381.41
+4.95 (1.31%)
Aug 21, 2026, 5:15 PM GMT
LON:0R29 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 375.05 | 381.98 | 367.11 | 381.40 | 381.40 | 1.31% | 1,301 |
| Aug 20, 2026 | 400.00 | 400.39 | 375.75 | 376.46 | 376.46 | -5.92% | 2,633 |
| Aug 19, 2026 | 392.58 | 405.02 | 390.00 | 400.13 | 400.13 | 0.57% | 1,832 |
| Aug 18, 2026 | 390.35 | 399.90 | 388.88 | 397.88 | 397.88 | 1.82% | 5,586 |
| Aug 17, 2026 | 395.99 | 396.50 | 389.61 | 390.76 | 390.76 | -1.73% | 2,613 |
| Aug 14, 2026 | 401.00 | 403.00 | 397.66 | 397.66 | 397.66 | -0.94% | 762 |
| Aug 13, 2026 | 401.54 | 405.00 | 398.37 | 401.42 | 401.42 | -0.31% | 3,249 |
| Aug 12, 2026 | 400.74 | 408.00 | 392.54 | 402.68 | 402.68 | 0.54% | 2,035 |
| Aug 11, 2026 | 392.80 | 401.21 | 392.80 | 400.51 | 400.51 | 2.64% | 1,773 |
| Aug 10, 2026 | 378.03 | 390.34 | 378.00 | 390.22 | 390.22 | 3.30% | 2,625 |
| Aug 7, 2026 | 374.18 | 379.77 | 372.08 | 377.77 | 377.77 | 0.58% | 1,465 |
| Aug 6, 2026 | 375.22 | 381.85 | 370.00 | 375.61 | 375.61 | 0.19% | 5,396 |
| Aug 5, 2026 | 369.95 | 376.63 | 366.70 | 374.88 | 374.88 | 2.38% | 3,196 |
| Aug 4, 2026 | 376.40 | 379.00 | 365.15 | 366.17 | 366.17 | -2.04% | 2,373 |
| Aug 3, 2026 | 354.27 | 375.73 | 352.97 | 373.80 | 373.80 | 5.51% | 5,907 |
| Jul 31, 2026 | 352.75 | 360.15 | 348.96 | 354.27 | 354.27 | 1.32% | 1,334 |
| Jul 30, 2026 | 354.00 | 360.97 | 345.00 | 349.64 | 349.64 | -1.65% | 1,727 |
| Jul 29, 2026 | 361.78 | 366.25 | 353.08 | 355.51 | 355.51 | -2.49% | 1,477 |
| Jul 28, 2026 | 357.02 | 374.79 | 354.84 | 364.57 | 364.57 | 2.02% | 2,705 |
| Jul 27, 2026 | 338.90 | 359.16 | 337.60 | 357.36 | 357.36 | 5.52% | 4,150 |
| Jul 24, 2026 | 332.84 | 341.87 | 332.06 | 338.66 | 338.66 | 2.17% | 2,509 |
| Jul 23, 2026 | 341.35 | 343.00 | 328.37 | 331.46 | 331.46 | -3.60% | 4,889 |
| Jul 22, 2026 | 351.48 | 355.00 | 340.75 | 343.85 | 343.85 | -3.89% | 4,251 |
| Jul 21, 2026 | 355.00 | 362.91 | 345.57 | 357.75 | 357.75 | 1.44% | 17,761 |
| Jul 20, 2026 | 348.00 | 355.63 | 342.00 | 352.67 | 352.67 | 0.88% | 15,217 |
| Jul 17, 2026 | 362.86 | 367.34 | 348.10 | 349.60 | 349.60 | -12.61% | 19,400 |
| Jul 16, 2026 | 389.46 | 405.47 | 380.00 | 400.06 | 400.06 | 2.64% | 4,277 |
| Jul 15, 2026 | 380.98 | 394.00 | 378.00 | 389.76 | 389.76 | 2.14% | 11,060 |
| Jul 14, 2026 | 407.20 | 413.50 | 378.62 | 381.58 | 381.58 | -6.99% | 10,275 |
| Jul 13, 2026 | 406.00 | 414.67 | 405.87 | 410.26 | 410.26 | 1.61% | 1,622 |
| Jul 10, 2026 | 419.33 | 419.33 | 403.31 | 403.74 | 403.74 | -2.21% | 3,625 |
| Jul 9, 2026 | 416.00 | 424.66 | 408.88 | 412.85 | 412.85 | -1.37% | 1,865 |
| Jul 8, 2026 | 427.30 | 443.00 | 416.25 | 418.58 | 418.58 | -1.62% | 2,376 |
| Jul 7, 2026 | 434.30 | 444.00 | 424.95 | 425.46 | 425.46 | -2.90% | 2,207 |
| Jul 6, 2026 | 425.33 | 438.44 | 420.14 | 438.15 | 438.15 | 3.86% | 4,992 |
| Jul 2, 2026 | 404.87 | 423.35 | 403.00 | 421.88 | 421.88 | 4.88% | 2,729 |
| Jul 1, 2026 | 399.22 | 408.54 | 397.00 | 402.25 | 402.25 | 0.33% | 2,209 |
| Jun 30, 2026 | 406.90 | 418.00 | 398.25 | 400.95 | 400.95 | -1.47% | 3,399 |
| Jun 29, 2026 | 405.50 | 416.00 | 402.00 | 406.92 | 406.92 | 0.59% | 2,360 |
| Jun 26, 2026 | 399.99 | 409.95 | 399.00 | 404.53 | 404.53 | 1.13% | 1,470 |
| Jun 25, 2026 | 401.98 | 412.57 | 398.90 | 400.00 | 400.00 | -0.88% | 1,274 |
| Jun 24, 2026 | 404.90 | 412.72 | 400.11 | 403.57 | 403.57 | 0.74% | 3,461 |
| Jun 23, 2026 | 404.50 | 411.60 | 399.48 | 400.60 | 400.60 | -0.35% | 782 |
| Jun 22, 2026 | 407.91 | 410.00 | 399.81 | 402.02 | 402.02 | -1.35% | 3,912 |
| Jun 18, 2026 | 404.84 | 409.80 | 401.15 | 407.52 | 407.52 | 0.76% | 4,426 |
| Jun 17, 2026 | 417.76 | 423.00 | 404.20 | 404.44 | 404.43 | -3.28% | 1,258 |
| Jun 16, 2026 | 415.55 | 422.47 | 410.83 | 418.14 | 418.14 | 0.45% | 2,166 |
| Jun 15, 2026 | 413.77 | 420.98 | 410.00 | 416.25 | 416.25 | 2.15% | 5,203 |
| Jun 12, 2026 | 413.00 | 427.50 | 402.80 | 407.48 | 407.48 | -1.65% | 648 |
| Jun 11, 2026 | 417.18 | 419.85 | 406.85 | 414.30 | 414.30 | -0.48% | 1,615 |