Medtronic plc (LON:0Y6X)
London · Delayed Price · Currency is GBP · Price in USD 96.48
-1.69 (-1.72%)
At close: Oct 9, 2025
Medtronic Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 10, 2025 | 95.00 | 97.00 | 95.00 | 95.93 | 95.93 | -0.57% | 1,777 |
| Oct 9, 2025 | 98.00 | 98.29 | 96.03 | 96.48 | 96.48 | -1.72% | 3,064 |
| Oct 8, 2025 | 98.88 | 98.88 | 96.87 | 98.17 | 98.17 | -0.27% | 2,647 |
| Oct 7, 2025 | 98.14 | 99.25 | 97.99 | 98.43 | 98.43 | 0.59% | 1,517 |
| Oct 6, 2025 | 98.00 | 98.64 | 97.61 | 97.86 | 97.86 | 0.73% | 7,676 |
| Oct 3, 2025 | 95.65 | 97.90 | 95.55 | 97.15 | 97.15 | 1.80% | 11,495 |
| Oct 2, 2025 | 94.78 | 95.71 | 94.08 | 95.43 | 95.43 | 1.63% | 6,392 |
| Oct 1, 2025 | 95.26 | 95.68 | 91.94 | 93.90 | 93.90 | -0.71% | 5,683 |
| Sep 30, 2025 | 93.84 | 94.86 | 93.50 | 94.57 | 94.57 | 0.51% | 14,142 |
| Sep 29, 2025 | 94.15 | 94.21 | 93.41 | 94.09 | 94.09 | -0.41% | 1,047 |
| Sep 26, 2025 | 93.85 | 94.55 | 93.67 | 94.48 | 94.48 | 0.80% | 2,814 |
| Sep 25, 2025 | 96.00 | 96.00 | 92.82 | 93.73 | 93.03 | -2.25% | 2,501 |
| Sep 24, 2025 | 94.80 | 95.97 | 94.78 | 95.88 | 95.16 | 0.62% | 2,666 |
| Sep 23, 2025 | 94.25 | 95.32 | 94.20 | 95.29 | 94.58 | 0.08% | 4,247 |
| Sep 22, 2025 | 95.41 | 95.49 | 94.16 | 95.21 | 94.50 | -0.34% | 730 |
| Sep 19, 2025 | 95.91 | 95.91 | 94.18 | 95.54 | 94.83 | 0.04% | 2,029 |
| Sep 18, 2025 | 94.48 | 95.57 | 93.84 | 95.50 | 94.78 | 0.82% | 3,171 |
| Sep 17, 2025 | 94.42 | 94.80 | 93.85 | 94.72 | 94.01 | 0.31% | 3,625 |
| Sep 16, 2025 | 93.45 | 95.23 | 93.27 | 94.43 | 93.72 | 0.93% | 3,419 |
| Sep 15, 2025 | 94.57 | 94.79 | 93.29 | 93.56 | 92.86 | -0.70% | 2,706 |
| Sep 12, 2025 | 93.96 | 95.05 | 93.73 | 94.23 | 93.52 | 0.71% | 2,044 |
| Sep 11, 2025 | 92.31 | 93.94 | 92.24 | 93.56 | 92.86 | 1.42% | 1,931 |
| Sep 10, 2025 | 94.25 | 94.25 | 91.84 | 92.25 | 91.56 | -1.61% | 836 |
| Sep 9, 2025 | 92.99 | 94.20 | 92.87 | 93.76 | 93.06 | 1.49% | 1,514 |
| Sep 8, 2025 | 92.95 | 92.95 | 91.40 | 92.39 | 91.69 | -0.51% | 1,855 |
| Sep 5, 2025 | 92.91 | 93.90 | 92.52 | 92.86 | 92.16 | -0.47% | 3,511 |
| Sep 4, 2025 | 92.26 | 94.09 | 92.03 | 93.30 | 92.60 | 1.99% | 1,725 |
| Sep 3, 2025 | 94.00 | 94.00 | 91.48 | 91.48 | 90.80 | -2.33% | 2,092 |
| Sep 2, 2025 | 92.94 | 93.71 | 92.49 | 93.67 | 92.96 | 1.18% | 5,051 |
| Aug 29, 2025 | 92.05 | 92.76 | 91.98 | 92.57 | 91.88 | 0.71% | 1,544 |
| Aug 28, 2025 | 92.10 | 92.10 | 91.40 | 91.92 | 91.23 | 0.12% | 3,497 |
| Aug 27, 2025 | 92.04 | 92.13 | 91.41 | 91.81 | 91.12 | -0.21% | 9,690 |
| Aug 26, 2025 | 92.05 | 92.52 | 91.70 | 92.00 | 91.31 | -0.47% | 11,687 |
| Aug 25, 2025 | 92.70 | 93.05 | 91.99 | 92.43 | 91.74 | -0.25% | 2,386 |
| Aug 22, 2025 | 91.05 | 92.92 | 91.05 | 92.66 | 91.97 | 0.65% | 3,302 |
| Aug 21, 2025 | 93.78 | 93.78 | 91.64 | 92.06 | 91.37 | -1.43% | 2,494 |
| Aug 20, 2025 | 89.35 | 94.33 | 89.35 | 93.40 | 92.70 | 4.24% | 16,973 |
| Aug 19, 2025 | 93.81 | 100.00 | 87.50 | 89.60 | 88.93 | -3.44% | 33,983 |
| Aug 18, 2025 | 93.02 | 93.40 | 92.59 | 92.80 | 92.10 | 0.15% | 1,907 |
| Aug 15, 2025 | 92.69 | 92.88 | 92.13 | 92.66 | 91.96 | 0.49% | 31,868 |
| Aug 14, 2025 | 92.91 | 92.91 | 91.75 | 92.20 | 91.51 | -0.74% | 12,397 |
| Aug 13, 2025 | 92.12 | 93.04 | 91.86 | 92.89 | 92.20 | 1.57% | 977 |
| Aug 12, 2025 | 93.00 | 93.05 | 91.46 | 91.46 | 90.77 | -1.15% | 3,706 |
| Aug 11, 2025 | 92.88 | 93.27 | 92.52 | 92.52 | 91.82 | 0.12% | 599 |
| Aug 8, 2025 | 91.42 | 92.71 | 91.11 | 92.40 | 91.71 | 1.01% | 8,119 |
| Aug 7, 2025 | 90.00 | 91.54 | 90.00 | 91.48 | 90.79 | 2.72% | 4,507 |
| Aug 6, 2025 | 90.00 | 90.00 | 89.02 | 89.06 | 88.39 | -0.89% | 1,173 |
| Aug 5, 2025 | 90.10 | 90.18 | 89.40 | 89.86 | 89.19 | 0.44% | 2,965 |
| Aug 4, 2025 | 89.69 | 90.09 | 88.25 | 89.47 | 88.80 | 0.41% | 3,448 |
| Aug 1, 2025 | 90.00 | 90.00 | 88.76 | 89.10 | 88.43 | -2.50% | 1,984 |