Stryker Corporation (LON:0R2S)
London · Delayed Price · Currency is GBP · Price in USD 331.69
-1.55 (-0.47%)
Aug 21, 2026, 5:14 PM GMT
LON:0R2S Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 327.58 | 340.00 | 317.22 | 330.54 | - | -0.81% | 197 |
| Aug 20, 2026 | 337.04 | 344.85 | 325.00 | 333.24 | 333.24 | -2.23% | 744 |
| Aug 19, 2026 | 333.69 | 344.00 | 325.00 | 340.84 | 340.84 | 1.26% | 204 |
| Aug 18, 2026 | 333.95 | 339.42 | 320.00 | 336.60 | 336.60 | 0.49% | 1,964 |
| Aug 17, 2026 | 345.50 | 345.50 | 333.04 | 334.95 | 334.95 | -1.38% | 488 |
| Aug 14, 2026 | 341.00 | 345.00 | 325.00 | 339.65 | 339.65 | -0.34% | 429 |
| Aug 13, 2026 | 345.21 | 353.91 | 339.50 | 340.82 | 340.82 | -1.48% | 1,825 |
| Aug 12, 2026 | 348.15 | 357.00 | 340.01 | 345.93 | 345.93 | -0.67% | 242 |
| Aug 11, 2026 | 348.56 | 350.00 | 332.30 | 348.28 | 348.28 | 1.74% | 186 |
| Aug 10, 2026 | 338.66 | 348.11 | 330.98 | 342.33 | 342.33 | 1.38% | 856 |
| Aug 7, 2026 | 339.99 | 340.19 | 334.11 | 337.66 | 337.66 | 0.71% | 98 |
| Aug 6, 2026 | 340.18 | 350.00 | 333.73 | 335.29 | 335.29 | 0.17% | 153 |
| Aug 5, 2026 | 337.45 | 350.00 | 330.06 | 334.71 | 334.71 | -0.44% | 254 |
| Aug 4, 2026 | 344.12 | 350.00 | 331.57 | 336.19 | 336.19 | -0.79% | 2,912 |
| Aug 3, 2026 | 329.90 | 340.00 | 324.43 | 338.85 | 338.85 | 4.18% | 2,937 |
| Jul 31, 2026 | 325.50 | 337.41 | 317.32 | 325.27 | 325.27 | -6.57% | 2,317 |
| Jul 30, 2026 | 352.80 | 360.00 | 338.87 | 348.13 | 348.13 | -0.96% | 1,084 |
| Jul 29, 2026 | 346.60 | 353.11 | 340.89 | 351.49 | 351.49 | 1.83% | 3,117 |
| Jul 28, 2026 | 338.00 | 352.27 | 332.18 | 345.16 | 345.16 | 2.48% | 1,252 |
| Jul 27, 2026 | 325.00 | 338.88 | 325.00 | 336.80 | 336.80 | 2.36% | 327 |
| Jul 24, 2026 | 319.87 | 331.50 | 319.87 | 329.05 | 329.05 | 4.79% | 2,204 |
| Jul 23, 2026 | 309.25 | 318.92 | 299.41 | 314.01 | 314.01 | 0.72% | 1,048 |
| Jul 22, 2026 | 314.60 | 319.43 | 310.63 | 311.78 | 311.78 | -1.17% | 857 |
| Jul 21, 2026 | 325.87 | 329.00 | 311.78 | 315.47 | 315.47 | -2.13% | 699 |
| Jul 20, 2026 | 319.00 | 323.82 | 314.50 | 322.35 | 322.35 | 1.19% | 202 |
| Jul 17, 2026 | 327.48 | 334.00 | 318.55 | 318.55 | 318.55 | -3.26% | 563 |
| Jul 16, 2026 | 310.70 | 335.58 | 303.01 | 329.27 | 329.27 | 4.64% | 1,617 |
| Jul 15, 2026 | 314.00 | 317.98 | 307.00 | 314.66 | 314.66 | 0.41% | 997 |
| Jul 14, 2026 | 338.00 | 338.00 | 306.64 | 313.36 | 313.36 | -6.12% | 707 |
| Jul 13, 2026 | 335.45 | 335.79 | 326.00 | 333.78 | 333.78 | 1.01% | 455 |
| Jul 10, 2026 | 331.90 | 335.00 | 317.38 | 330.43 | 330.43 | 0.72% | 471 |
| Jul 9, 2026 | 323.38 | 331.25 | 323.38 | 328.07 | 328.07 | -0.08% | 743 |
| Jul 8, 2026 | 330.64 | 335.01 | 324.86 | 328.34 | 328.34 | 0.45% | 520 |
| Jul 7, 2026 | 316.00 | 337.35 | 316.00 | 326.86 | 326.86 | 0.17% | 1,950 |
| Jul 6, 2026 | 330.72 | 332.00 | 318.48 | 326.31 | 326.31 | 0.34% | 1,041 |
| Jul 2, 2026 | 321.63 | 327.24 | 306.00 | 325.22 | 325.22 | 4.87% | 576 |
| Jul 1, 2026 | 314.59 | 325.00 | 309.86 | 310.13 | 310.13 | -1.26% | 4,682 |
| Jun 30, 2026 | 330.05 | 340.00 | 311.61 | 314.07 | 314.07 | -5.78% | 6,132 |
| Jun 29, 2026 | 337.93 | 337.93 | 330.17 | 334.21 | 333.33 | 1.17% | 712 |
| Jun 26, 2026 | 312.00 | 332.39 | 312.00 | 330.34 | 329.47 | 3.92% | 1,136 |
| Jun 25, 2026 | 311.00 | 321.99 | 311.00 | 317.88 | 317.04 | 0.75% | 995 |
| Jun 24, 2026 | 298.00 | 318.99 | 298.00 | 315.50 | 314.67 | 1.87% | 2,971 |
| Jun 23, 2026 | 301.01 | 317.44 | 301.01 | 309.72 | 308.91 | 1.31% | 315 |
| Jun 22, 2026 | 300.25 | 314.23 | 298.00 | 305.72 | 304.91 | -1.54% | 1,296 |
| Jun 18, 2026 | 298.50 | 310.86 | 295.00 | 310.51 | 309.69 | 3.42% | 69,994 |
| Jun 17, 2026 | 314.00 | 314.00 | 300.00 | 300.24 | 299.44 | -2.67% | 583 |
| Jun 16, 2026 | 308.20 | 315.00 | 302.00 | 308.47 | 307.66 | 0.23% | 765 |
| Jun 15, 2026 | 318.85 | 324.46 | 306.97 | 307.76 | 306.95 | -1.49% | 495 |
| Jun 12, 2026 | 304.00 | 315.90 | 304.00 | 312.42 | 311.60 | 1.76% | 4,987 |
| Jun 11, 2026 | 304.55 | 321.00 | 302.82 | 307.03 | 306.22 | -0.85% | 12,932 |