Stryker Corporation (LON:0R2S)
London · Delayed Price · Currency is GBP · Price in USD 329.55
-0.65 (-0.20%)
Apr 2, 2026, 5:14 PM GMT
LON:0R2S Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 329.40 | 332.59 | 324.67 | 329.93 | 329.93 | -0.08% | 53 |
| Apr 1, 2026 | 328.59 | 341.00 | 321.00 | 330.20 | 330.20 | 1.23% | 826 |
| Mar 31, 2026 | 337.19 | 337.85 | 319.00 | 326.18 | 326.18 | 0.02% | 112 |
| Mar 30, 2026 | 325.00 | 336.13 | 324.48 | 326.12 | 325.24 | -0.56% | 3,489 |
| Mar 27, 2026 | 336.22 | 338.00 | 323.00 | 327.97 | 327.08 | -1.66% | 334 |
| Mar 26, 2026 | 325.00 | 338.09 | 320.00 | 333.50 | 332.60 | 1.95% | 527 |
| Mar 25, 2026 | 335.00 | 338.64 | 324.93 | 327.12 | 326.23 | -0.64% | 709 |
| Mar 24, 2026 | 332.13 | 342.48 | 327.21 | 329.23 | 328.33 | -1.41% | 304 |
| Mar 23, 2026 | 345.47 | 349.00 | 321.98 | 333.93 | 333.02 | -0.65% | 1,519 |
| Mar 20, 2026 | 340.00 | 357.00 | 332.59 | 336.12 | 335.21 | -1.97% | 949 |
| Mar 19, 2026 | 341.18 | 347.22 | 340.00 | 342.88 | 341.95 | -1.25% | 646 |
| Mar 18, 2026 | 346.01 | 357.00 | 336.40 | 347.22 | 346.28 | -1.07% | 228 |
| Mar 17, 2026 | 342.55 | 358.59 | 342.55 | 350.98 | 350.03 | 0.75% | 232 |
| Mar 16, 2026 | 340.96 | 351.25 | 332.00 | 348.36 | 347.41 | 3.06% | 853 |
| Mar 13, 2026 | 339.74 | 343.72 | 336.87 | 338.00 | 337.08 | -0.39% | 1,690 |
| Mar 12, 2026 | 343.50 | 349.77 | 328.32 | 339.32 | 338.40 | -2.20% | 2,307 |
| Mar 11, 2026 | 365.50 | 365.50 | 340.00 | 346.97 | 346.03 | -3.95% | 1,606 |
| Mar 10, 2026 | 370.77 | 372.00 | 357.97 | 361.24 | 360.26 | -0.45% | 2,131 |
| Mar 9, 2026 | 360.08 | 363.82 | 356.98 | 362.88 | 361.90 | -0.37% | 674 |
| Mar 6, 2026 | 364.00 | 372.34 | 357.07 | 364.23 | 363.24 | -1.58% | 648 |
| Mar 5, 2026 | 386.00 | 386.00 | 369.95 | 370.09 | 369.09 | -3.45% | 146 |
| Mar 4, 2026 | 376.57 | 384.48 | 376.57 | 383.31 | 382.27 | 0.10% | 315 |
| Mar 3, 2026 | 389.55 | 389.55 | 376.59 | 382.92 | 381.88 | -1.16% | 203 |
| Mar 2, 2026 | 389.23 | 389.23 | 375.90 | 387.42 | 386.37 | 0.09% | 717 |
| Feb 27, 2026 | 382.50 | 388.86 | 381.25 | 387.08 | 386.03 | 1.05% | 571 |
| Feb 26, 2026 | 384.03 | 388.62 | 376.82 | 383.05 | 382.01 | -0.21% | 587 |
| Feb 25, 2026 | 385.26 | 386.00 | 377.99 | 383.86 | 382.82 | 0.46% | 27,637 |
| Feb 24, 2026 | 381.15 | 388.00 | 380.00 | 382.11 | 381.07 | -0.53% | 756 |
| Feb 23, 2026 | 380.00 | 387.50 | 371.00 | 384.16 | 383.12 | 1.72% | 567 |
| Feb 20, 2026 | 376.58 | 378.04 | 368.61 | 377.68 | 376.66 | 1.68% | 5,666 |
| Feb 19, 2026 | 378.00 | 382.02 | 369.43 | 371.44 | 370.43 | -0.52% | 1,366 |
| Feb 18, 2026 | 375.05 | 375.05 | 364.05 | 373.38 | 372.37 | 1.03% | 792 |
| Feb 17, 2026 | 366.43 | 374.45 | 362.00 | 369.57 | 368.57 | -0.84% | 831 |
| Feb 13, 2026 | 369.87 | 376.76 | 362.26 | 372.70 | 371.69 | 1.60% | 1,270 |
| Feb 12, 2026 | 367.12 | 371.68 | 355.01 | 366.83 | 365.84 | 0.98% | 1,108 |
| Feb 11, 2026 | 358.52 | 366.11 | 355.95 | 363.27 | 362.29 | 0.12% | 4,034 |
| Feb 10, 2026 | 357.53 | 369.38 | 356.00 | 362.83 | 361.85 | 2.49% | 830 |
| Feb 9, 2026 | 355.00 | 359.34 | 349.40 | 354.03 | 353.07 | -0.36% | 612 |
| Feb 6, 2026 | 363.82 | 368.27 | 354.91 | 355.31 | 354.35 | -1.98% | 399 |
| Feb 5, 2026 | 357.01 | 366.74 | 357.01 | 362.51 | 361.52 | -0.63% | 749 |
| Feb 4, 2026 | 356.02 | 369.59 | 355.50 | 364.80 | 363.81 | 1.01% | 1,198 |
| Feb 3, 2026 | 367.14 | 371.60 | 359.82 | 361.15 | 360.17 | -2.03% | 13,724 |
| Feb 2, 2026 | 369.98 | 374.23 | 365.06 | 368.65 | 367.65 | 0.36% | 581 |
| Jan 30, 2026 | 358.00 | 375.00 | 356.00 | 367.31 | 366.31 | 4.76% | 3,466 |
| Jan 29, 2026 | 355.90 | 361.75 | 350.00 | 350.63 | 349.68 | -1.73% | 1,172 |
| Jan 28, 2026 | 354.82 | 357.90 | 351.10 | 356.81 | 355.84 | 0.21% | 728 |
| Jan 27, 2026 | 356.00 | 357.37 | 354.00 | 356.05 | 355.08 | -0.35% | 561 |
| Jan 26, 2026 | 355.70 | 357.32 | 352.89 | 357.32 | 356.35 | 1.21% | 355 |
| Jan 23, 2026 | 361.31 | 362.05 | 351.36 | 353.05 | 352.09 | -2.49% | 628 |
| Jan 22, 2026 | 360.56 | 364.99 | 358.00 | 362.06 | 361.08 | -0.07% | 732 |