Skip to main content
logo
Intuitive Surgical, Inc. (LON:0R29)
London flag London · Delayed Price · Currency is GBP · Price in USD
396.00
-4.19 (-1.05%)
Oct 2, 2026, 5:15 PM GMT

LON:0R29 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 2, 2026398.03406.64393.00398.65--0.38%3,187
Oct 1, 2026406.59415.00399.31400.19400.19-2.20%1,259
Sep 30, 2026411.01414.42405.98409.21409.21-0.06%1,481
Sep 29, 2026414.59417.35407.18409.47409.47-1.62%1,393
Sep 28, 2026402.00416.66401.64416.21416.213.09%2,746
Sep 25, 2026392.10405.00392.10403.72403.720.43%935
Sep 24, 2026398.21404.05394.35402.00402.001.46%1,024
Sep 23, 2026399.00405.00396.22396.22396.22-1.08%1,518
Sep 22, 2026401.80404.50395.64400.53400.530.16%1,721
Sep 21, 2026392.55400.07390.56399.89399.892.34%3,424
Sep 18, 2026386.86394.54378.50390.75390.750.88%5,569
Sep 17, 2026386.53387.91377.77387.35387.351.25%2,777
Sep 16, 2026373.74387.14373.74382.58382.581.34%1,698
Sep 15, 2026381.00381.00368.85377.52377.520.60%4,294
Sep 14, 2026366.44377.59360.01375.28375.281.71%4,334
Sep 11, 2026361.28374.30360.50368.95368.952.85%20,457
Sep 10, 2026350.85361.66345.87358.72358.722.06%6,431
Sep 9, 2026351.38357.85349.50351.49351.49-0.51%4,511
Sep 8, 2026367.10371.00347.75353.28353.28-3.47%5,592
Sep 4, 2026367.76371.49363.11365.97365.97-1.32%1,687
Sep 3, 2026377.37379.94365.50370.88370.880.13%1,249
Sep 2, 2026373.23382.20366.51370.38370.380.30%956
Sep 1, 2026379.75379.75366.33369.29369.29-1.39%1,487
Aug 31, 2026369.46377.00365.57374.48374.480.69%794
Aug 28, 2026366.90372.84361.00371.90371.900.93%3,028
Aug 27, 2026368.40372.50367.00368.47368.47-0.24%1,559
Aug 26, 2026369.56377.75366.63369.34369.34-0.72%1,281
Aug 25, 2026370.56378.24367.24372.02372.02-0.84%1,971
Aug 24, 2026379.90384.99374.98375.17375.17-1.26%1,439
Aug 21, 2026375.05382.17367.11379.94379.940.92%1,685
Aug 20, 2026400.00400.39375.75376.46376.46-5.92%2,633
Aug 19, 2026392.58405.02390.00400.13400.130.57%1,832
Aug 18, 2026390.35399.90388.88397.88397.881.82%5,586
Aug 17, 2026395.99396.50389.61390.76390.76-1.73%2,613
Aug 14, 2026401.00403.00397.66397.66397.66-0.94%762
Aug 13, 2026401.54405.00398.37401.42401.42-0.31%3,249
Aug 12, 2026400.74408.00392.54402.68402.680.54%2,035
Aug 11, 2026392.80401.21392.80400.51400.512.64%1,773
Aug 10, 2026378.03390.34378.00390.22390.223.30%2,625
Aug 7, 2026374.18379.77372.08377.77377.770.58%1,465
Aug 6, 2026375.22381.85370.00375.61375.610.19%5,396
Aug 5, 2026369.95376.63366.70374.88374.882.38%3,196
Aug 4, 2026376.40379.00365.15366.17366.17-2.04%2,373
Aug 3, 2026354.27375.73352.97373.80373.805.51%5,907
Jul 31, 2026352.75360.15348.96354.27354.271.32%1,334
Jul 30, 2026354.00360.97345.00349.64349.64-1.65%1,727
Jul 29, 2026361.78366.25353.08355.51355.51-2.49%1,477
Jul 28, 2026357.02374.79354.84364.57364.572.02%2,705
Jul 27, 2026338.90359.16337.60357.36357.365.52%4,150
Jul 24, 2026332.84341.87332.06338.66338.662.17%2,509