Intuitive Surgical, Inc. (LON:0R29)
London · Delayed Price · Currency is GBP · Price in USD 400.55
-0.58 (-0.14%)
Jun 3, 2026, 5:10 PM GMT
LON:0R29 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 402.00 | 403.68 | 397.00 | 400.72 | 400.72 | -0.35% | 1,380 |
| Jun 2, 2026 | 413.28 | 418.38 | 396.68 | 402.14 | 402.14 | -3.43% | 5,340 |
| Jun 1, 2026 | 424.38 | 431.00 | 414.12 | 416.42 | 416.42 | -1.46% | 4,315 |
| May 29, 2026 | 424.00 | 428.99 | 419.72 | 422.59 | 422.59 | -0.39% | 2,661 |
| May 28, 2026 | 418.01 | 425.00 | 414.75 | 424.24 | 424.24 | 2.13% | 1,849 |
| May 27, 2026 | 438.00 | 439.99 | 414.51 | 415.41 | 415.41 | -5.33% | 4,952 |
| May 26, 2026 | 440.99 | 444.44 | 434.14 | 438.78 | 438.78 | -0.08% | 2,590 |
| May 22, 2026 | 440.89 | 443.71 | 434.72 | 439.15 | 439.15 | -0.54% | 1,421 |
| May 21, 2026 | 448.18 | 450.00 | 433.22 | 441.54 | 441.54 | -1.20% | 1,803 |
| May 20, 2026 | 442.00 | 448.00 | 435.00 | 446.92 | 446.92 | 0.90% | 1,119 |
| May 19, 2026 | 438.95 | 447.81 | 431.97 | 442.94 | 442.94 | 1.29% | 1,142 |
| May 18, 2026 | 421.44 | 437.69 | 419.00 | 437.29 | 437.29 | 3.18% | 5,932 |
| May 15, 2026 | 428.60 | 432.64 | 421.56 | 423.83 | 423.83 | -0.90% | 3,495 |
| May 14, 2026 | 432.30 | 438.19 | 420.00 | 427.68 | 427.68 | -1.29% | 1,165 |
| 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 |