Stryker Corporation (LON:0R2S)
London · Delayed Price · Currency is GBP · Price in USD 272.91
-2.29 (-0.83%)
Oct 1, 2026, 5:12 PM GMT
LON:0R2S Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | 274.01 | 279.52 | 268.01 | 272.55 | 272.55 | -0.96% | 1,096 |
| 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 |
| Aug 12, 2026 | 348.15 | 357.00 | 340.01 | 345.93 | 344.84 | -0.67% | 242 |
| Aug 11, 2026 | 348.56 | 350.00 | 332.30 | 348.28 | 347.18 | 1.74% | 186 |
| Aug 10, 2026 | 338.66 | 348.11 | 330.98 | 342.33 | 341.25 | 1.38% | 856 |
| Aug 7, 2026 | 339.99 | 340.19 | 334.11 | 337.66 | 336.60 | 0.71% | 98 |
| Aug 6, 2026 | 340.18 | 350.00 | 333.73 | 335.29 | 334.23 | 0.17% | 153 |
| Aug 5, 2026 | 337.45 | 350.00 | 330.06 | 334.71 | 333.65 | -0.44% | 254 |
| Aug 4, 2026 | 344.12 | 350.00 | 331.57 | 336.19 | 335.13 | -0.79% | 2,912 |
| Aug 3, 2026 | 329.90 | 340.00 | 324.43 | 338.85 | 337.78 | 4.18% | 2,937 |
| Jul 31, 2026 | 325.50 | 337.41 | 317.32 | 325.27 | 324.24 | -6.57% | 2,317 |
| Jul 30, 2026 | 352.80 | 360.00 | 338.87 | 348.13 | 347.03 | -0.96% | 1,084 |
| Jul 29, 2026 | 346.60 | 353.11 | 340.89 | 351.49 | 350.38 | 1.83% | 3,117 |
| Jul 28, 2026 | 338.00 | 352.27 | 332.18 | 345.16 | 344.07 | 2.48% | 1,252 |
| Jul 27, 2026 | 325.00 | 338.88 | 325.00 | 336.80 | 335.74 | 2.36% | 327 |
| Jul 24, 2026 | 319.87 | 331.50 | 319.87 | 329.05 | 328.01 | 4.79% | 2,204 |