Stryker Corporation (LON:0R2S)
United Kingdom · Delayed Price · Currency is GBP · Price in USD 297.12
-7.66 (-2.51%)
Oct 21, 2026, 5:14 PM BST
LON:0R2S Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 21, 2026 | 307.36 | 308.89 | 293.14 | 297.12 | 297.12 | -2.51% | 10,397 |
| Oct 20, 2026 | 300.00 | 305.36 | 295.00 | 304.78 | 304.78 | 1.56% | 4,317 |
| Oct 19, 2026 | 292.92 | 301.14 | 290.01 | 300.11 | 300.11 | 1.82% | 1,077 |
| Oct 16, 2026 | 295.25 | 299.71 | 292.14 | 294.74 | 294.74 | 0.65% | 2,117 |
| Oct 15, 2026 | 281.22 | 292.88 | 281.22 | 292.83 | 292.83 | 4.64% | 4,070 |
| Oct 14, 2026 | 284.32 | 288.00 | 275.66 | 279.85 | 279.85 | -1.24% | 750 |
| Oct 13, 2026 | 281.52 | 287.00 | 278.76 | 283.36 | 283.36 | 0.63% | 1,694 |
| Oct 12, 2026 | 280.27 | 284.40 | 274.59 | 281.58 | 281.58 | 1.40% | 703 |
| Oct 9, 2026 | 277.02 | 282.00 | 273.00 | 277.69 | 277.69 | 0.96% | 5,363 |
| Oct 8, 2026 | 276.31 | 279.85 | 271.89 | 275.04 | 275.04 | -1.17% | 582 |
| Oct 7, 2026 | 279.89 | 285.00 | 274.95 | 278.29 | 278.29 | -0.65% | 337 |
| Oct 6, 2026 | 288.90 | 289.94 | 270.37 | 280.12 | 280.12 | -1.36% | 1,919 |
| Oct 5, 2026 | 272.58 | 285.44 | 270.00 | 283.99 | 283.99 | 3.21% | 2,011 |
| Oct 2, 2026 | 278.00 | 280.00 | 270.37 | 275.17 | 275.17 | 1.12% | 941 |
| Oct 1, 2026 | 274.01 | 279.52 | 268.01 | 272.12 | 272.12 | -1.12% | 1,148 |
| Sep 30, 2026 | 279.12 | 281.00 | 273.25 | 275.20 | 275.20 | -0.14% | 1,433 |
| Sep 29, 2026 | 272.30 | 280.10 | 271.31 | 276.45 | 275.58 | 0.24% | 2,265 |
| Sep 28, 2026 | 274.00 | 279.00 | 270.00 | 275.80 | 274.93 | 0.67% | 1,040 |
| Sep 25, 2026 | 271.00 | 275.80 | 268.53 | 273.96 | 273.10 | 1.26% | 795 |
| Sep 24, 2026 | 278.50 | 279.00 | 269.94 | 270.55 | 269.70 | -0.72% | 4,251 |
| Sep 23, 2026 | 274.50 | 282.00 | 271.70 | 272.52 | 271.66 | -1.24% | 750 |
| Sep 22, 2026 | 279.26 | 279.44 | 272.00 | 275.95 | 275.08 | 0.64% | 4,294 |
| Sep 21, 2026 | 279.90 | 281.20 | 272.00 | 274.19 | 273.33 | -1.01% | 2,243 |
| Sep 18, 2026 | 289.50 | 293.70 | 276.36 | 276.98 | 276.11 | -1.73% | 1,540 |
| Sep 17, 2026 | 287.53 | 291.89 | 279.00 | 281.86 | 280.97 | -2.28% | 2,514 |
| Sep 16, 2026 | 282.50 | 290.57 | 273.49 | 288.43 | 287.52 | 2.49% | 2,919 |
| Sep 15, 2026 | 288.00 | 288.00 | 278.26 | 281.43 | 280.54 | 0.12% | 757 |
| Sep 14, 2026 | 273.16 | 287.17 | 273.00 | 281.10 | 280.21 | 2.81% | 6,650 |
| Sep 11, 2026 | 277.19 | 277.19 | 267.14 | 273.41 | 272.54 | 0.88% | 2,005 |
| Sep 10, 2026 | 276.01 | 284.65 | 270.00 | 271.02 | 270.17 | -1.80% | 2,299 |
| Sep 9, 2026 | 277.00 | 286.00 | 271.03 | 275.98 | 275.11 | -1.58% | 4,778 |
| Sep 8, 2026 | 303.05 | 310.67 | 275.46 | 280.40 | 279.52 | -7.39% | 2,684 |
| Sep 7, 2026 | 302.76 | 302.76 | 302.76 | 302.76 | 301.81 | - | 51 |
| Sep 4, 2026 | 303.00 | 310.49 | 302.65 | 302.76 | 301.81 | -1.98% | 365 |
| Sep 3, 2026 | 314.96 | 320.13 | 306.51 | 308.87 | 307.90 | -1.32% | 1,389 |
| Sep 2, 2026 | 327.54 | 335.36 | 312.46 | 313.01 | 312.02 | -2.59% | 326 |
| Sep 1, 2026 | 330.30 | 331.50 | 320.26 | 321.33 | 320.32 | -1.07% | 192 |
| Aug 31, 2026 | 330.00 | 336.44 | 324.74 | 324.82 | 323.80 | -1.36% | 140 |
| Aug 28, 2026 | 330.00 | 330.00 | 321.70 | 329.30 | 328.26 | 1.22% | 2,678 |
| Aug 27, 2026 | 318.93 | 342.00 | 316.73 | 325.32 | 324.29 | -1.92% | 518 |
| Aug 26, 2026 | 336.65 | 337.28 | 316.78 | 331.69 | 330.64 | 0.08% | 219 |
| Aug 25, 2026 | 317.63 | 331.53 | 317.63 | 331.42 | 330.37 | 1.28% | 441 |
| Aug 24, 2026 | 333.07 | 342.87 | 318.33 | 327.22 | 326.19 | -1.14% | 178 |
| Aug 21, 2026 | 327.58 | 340.00 | 317.22 | 330.99 | 329.95 | -0.68% | 325 |
| Aug 20, 2026 | 337.04 | 344.85 | 325.00 | 333.24 | 332.19 | -2.23% | 744 |
| Aug 19, 2026 | 333.69 | 344.00 | 325.00 | 340.84 | 339.77 | 1.26% | 204 |
| Aug 18, 2026 | 333.95 | 339.42 | 320.00 | 336.60 | 335.54 | 0.49% | 1,964 |
| Aug 17, 2026 | 345.50 | 345.50 | 333.04 | 334.95 | 333.89 | -1.38% | 488 |
| Aug 14, 2026 | 341.00 | 345.00 | 325.00 | 339.65 | 338.58 | -0.34% | 429 |
| Aug 13, 2026 | 345.21 | 353.91 | 339.50 | 340.82 | 339.75 | -1.48% | 1,825 |