Skip to main content
Thermo Fisher Scientific Inc. (LON:0R0H)
London flag London · Delayed Price · Currency is GBP · Price in USD
470.22
-1.08 (-0.23%)
Apr 29, 2026, 8:54 AM GMT

Thermo Fisher Scientific Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 2026468.04476.00463.00469.33-0.63%2,562
Apr 27, 2026468.00475.16461.77466.39466.39-1.12%5,643
Apr 24, 2026469.00474.61460.00471.67471.672.60%10,363
Apr 23, 2026518.15526.64456.01459.72459.72-11.06%12,701
Apr 22, 2026525.00540.00514.00516.90516.90-1.48%2,002
Apr 21, 2026530.00537.74508.40524.65524.65-0.43%639
Apr 20, 2026524.90530.00516.79526.91526.910.17%2,094
Apr 17, 2026516.00529.88509.25526.04526.041.19%372
Apr 16, 2026531.67550.00519.52519.87519.87-1.85%1,488
Apr 15, 2026530.00531.34520.00529.66529.660.47%2,993
Apr 14, 2026511.00535.00510.49527.19527.193.44%3,016
Apr 13, 2026493.45510.00487.00509.66509.662.29%1,151
Apr 10, 2026495.00510.00491.00498.24498.24-0.67%1,467
Apr 9, 2026501.50510.00493.25501.58501.58-0.60%810
Apr 8, 2026501.95510.00480.00504.63504.633.70%517
Apr 7, 2026484.00490.74480.00486.61486.61-1.57%756
Apr 2, 2026488.00504.80478.07494.37494.37-0.47%408
Apr 1, 2026486.00505.00486.00496.72496.721.32%722
Mar 31, 2026483.10495.00478.43490.24490.241.89%731
Mar 30, 2026470.01482.33464.78481.13481.131.58%1,059
Mar 27, 2026489.24498.82471.26473.66473.66-3.67%1,043
Mar 26, 2026503.97503.97481.00491.72491.720.22%364
Mar 25, 2026495.76503.08483.70490.63490.63-0.65%2,111
Mar 24, 2026475.51495.35457.00493.83493.832.40%3,972
Mar 23, 2026474.39500.00458.40482.24482.242.17%2,317
Mar 20, 2026475.00486.02466.85472.01472.010.62%2,307
Mar 19, 2026462.50470.19458.73469.12469.120.86%1,565
Mar 18, 2026478.00495.00462.93465.10465.10-1.85%2,779
Mar 17, 2026472.30481.00468.08473.87473.871.17%1,045
Mar 16, 2026466.00474.50462.00468.39468.390.37%5,232
Mar 13, 2026478.99485.00465.49466.65466.65-2.14%2,856
Mar 12, 2026495.72495.72474.67476.85476.37-3.62%5,739
Mar 11, 2026510.66510.66491.61494.77494.28-1.34%1,028
Mar 10, 2026516.30516.30499.03501.47500.97-0.20%7,675
Mar 9, 2026500.25510.00492.28502.49501.99-0.05%1,090
Mar 6, 2026518.84521.41501.50502.74502.24-2.40%1,361
Mar 5, 2026512.70519.00500.00515.08514.570.71%1,879
Mar 4, 2026508.10517.00500.00511.47510.970.71%336
Mar 3, 2026503.99511.68494.42507.88507.38-0.36%3,647
Mar 2, 2026519.44521.00502.76509.70509.20-1.59%2,102
Feb 27, 2026515.60521.62509.00517.92517.410.57%1,268
Feb 26, 2026517.03521.00510.72515.00514.49-0.23%1,052
Feb 25, 2026518.92522.97510.00516.18515.67-0.29%4,628
Feb 24, 2026521.18521.21510.00517.66517.15-0.01%2,438
Feb 23, 2026526.99526.99501.60517.70517.191.34%3,245
Feb 20, 2026515.12517.99507.64510.83510.33-0.25%674
Feb 19, 2026514.43520.35505.19512.09511.580.31%3,400
Feb 18, 2026501.59511.88499.44510.50510.001.49%2,236
Feb 17, 2026505.00507.39498.91503.03502.53-1.24%3,273
Feb 13, 2026509.00520.00500.00509.35508.850.63%6,943
Feb 12, 2026515.35528.29493.78506.16505.66-3.25%2,287
Feb 11, 2026539.82551.91522.76523.18522.66-3.89%1,851
Feb 10, 2026551.30555.02537.84544.34543.80-0.07%2,482
Feb 9, 2026562.59562.59537.87544.71544.170.21%3,392
Feb 6, 2026546.60548.14536.60543.57543.03-1.01%1,094
Feb 5, 2026576.31576.31548.84549.13548.59-2.70%1,176
Feb 4, 2026580.00580.00564.34564.34563.78-0.98%736
Feb 3, 2026584.49588.68569.66569.93569.37-2.17%509
Feb 2, 2026578.55584.18568.03582.60582.020.56%693
Jan 30, 2026592.16597.90574.82579.34578.77-1.92%1,202
Jan 29, 2026607.00622.00572.62590.69590.11-3.00%1,707
Jan 28, 2026617.50626.79605.00608.99608.39-2.61%636
Jan 27, 2026634.62634.62619.35625.34624.72-1.06%1,161
Jan 26, 2026626.00632.05618.00632.05631.430.71%1,198
Jan 23, 2026633.45641.00625.01627.60626.98-1.71%1,179
Jan 22, 2026637.01643.49633.45638.54637.911.21%1,651
Jan 21, 2026619.72631.43613.53630.92630.302.20%1,573
Jan 20, 2026613.35620.14604.59617.34616.73-1.29%2,941
Jan 16, 2026623.90630.00620.00625.43624.82-0.55%278
Jan 15, 2026623.02630.00618.00628.87628.251.76%201
Jan 14, 2026607.01618.87602.66618.02617.402.14%1,178
Jan 13, 2026614.76618.00598.48605.10604.50-0.55%1,187
Jan 12, 2026618.86624.39607.14608.42607.82-1.74%738
Jan 9, 2026608.76619.20599.40619.20618.580.53%588
Jan 8, 2026614.27622.78610.33615.92615.31-0.45%1,392
Jan 7, 2026623.00630.00612.46618.68618.07-0.37%1,395
Jan 6, 2026608.01627.63602.40620.95620.342.51%4,680
Jan 5, 2026593.50608.10581.56605.74605.143.25%1,141
Jan 2, 2026570.00593.00561.95586.68586.100.67%749
Dec 31, 2025583.54585.60580.80582.80582.220.17%36
Dec 30, 2025584.73587.98580.83581.81581.24-0.02%404
Dec 29, 2025579.84585.00576.88581.94581.370.63%274
Dec 24, 2025578.59590.59575.00578.27577.70-0.08%33
Dec 23, 2025574.50583.00572.47578.71578.140.61%248
Dec 22, 2025564.76575.50562.68575.21574.641.29%1,937
Dec 19, 2025562.39568.42558.02567.87567.311.70%2,286
Dec 18, 2025563.65569.52554.57558.37557.82-1.36%1,240
Dec 17, 2025570.18574.76566.06566.06565.500.90%520
Dec 16, 2025581.99581.99561.00561.00560.45-1.92%1,202
Dec 15, 2025572.70578.03563.24571.99571.43-0.04%1,385
Dec 12, 2025578.90584.00572.23572.23571.23-0.42%105
Dec 11, 2025575.34580.89568.48574.62573.620.69%5,376
Dec 10, 2025564.98570.69554.81570.69569.700.84%1,017
Dec 9, 2025569.99574.48564.77565.92564.94-0.85%573
Dec 8, 2025575.00580.58568.84570.80569.81-0.33%62,479
Dec 5, 2025575.73578.16569.63572.71571.71-0.14%124
Dec 4, 2025581.95587.30561.18573.52572.52-2.20%3,713
Dec 3, 2025582.17588.39575.67586.41585.390.90%716
Dec 2, 2025586.72592.00578.12581.18580.17-0.71%171
Dec 1, 2025580.03597.68580.03585.36584.34-0.88%3,474