Becton, Dickinson and Company (LON:0R19)
London
· Delayed Price · Currency is GBP · Price in USD 194.74
+1.62 (0.84%)
At close: Dec 5, 2025
LON:0R19 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 193.05 | 196.15 | 192.22 | 194.74 | 194.74 | 0.84% | 218 |
| Dec 4, 2025 | 193.15 | 194.09 | 192.30 | 193.12 | 193.12 | 0.53% | 321 |
| Dec 3, 2025 | 190.30 | 193.34 | 189.50 | 192.10 | 192.10 | 1.05% | 84 |
| Dec 2, 2025 | 192.72 | 193.98 | 189.30 | 190.10 | 190.10 | -1.58% | 510 |
| Dec 1, 2025 | 193.34 | 194.61 | 190.96 | 193.14 | 193.14 | -0.53% | 915 |
| Nov 28, 2025 | 193.49 | 195.09 | 191.48 | 194.17 | 194.17 | -0.08% | 2,213 |
| Nov 26, 2025 | 196.18 | 197.44 | 194.01 | 194.33 | 194.33 | -0.01% | 297 |
| Nov 25, 2025 | 191.25 | 194.58 | 189.00 | 194.34 | 194.34 | 0.68% | 1,719 |
| Nov 24, 2025 | 193.45 | 194.20 | 190.00 | 193.02 | 193.02 | -1.44% | 406 |
| Nov 21, 2025 | 189.78 | 196.18 | 188.18 | 195.84 | 195.84 | 3.51% | 1,143 |
| Nov 20, 2025 | 192.13 | 193.95 | 188.72 | 189.19 | 189.19 | -1.07% | 159 |
| Nov 19, 2025 | 191.93 | 194.62 | 188.38 | 191.23 | 191.23 | -1.31% | 656 |
| Nov 18, 2025 | 190.03 | 193.76 | 188.04 | 193.76 | 193.76 | 0.10% | 322 |
| Nov 17, 2025 | 192.23 | 194.56 | 191.83 | 193.56 | 193.56 | 0.13% | 160 |
| Nov 14, 2025 | 193.04 | 193.96 | 192.06 | 193.32 | 193.32 | 0.11% | 280 |
| Nov 13, 2025 | 191.11 | 195.55 | 191.06 | 193.10 | 193.10 | 0.85% | 108 |
| Nov 12, 2025 | 191.19 | 191.89 | 189.17 | 191.47 | 191.47 | 2.13% | 6,644 |
| Nov 11, 2025 | 182.77 | 187.47 | 181.80 | 187.47 | 187.47 | 3.70% | 359 |
| Nov 10, 2025 | 177.00 | 180.78 | 176.12 | 180.78 | 180.78 | 2.91% | 748 |
| Nov 7, 2025 | 177.22 | 178.72 | 175.38 | 175.67 | 175.67 | 0.19% | 1,235 |
| Nov 6, 2025 | 172.00 | 175.34 | 162.29 | 175.34 | 175.34 | -0.21% | 1,763 |
| Nov 5, 2025 | 177.59 | 178.09 | 174.14 | 175.72 | 175.72 | -1.77% | 294 |
| Nov 4, 2025 | 176.00 | 178.89 | 176.00 | 178.89 | 178.89 | 1.90% | 200 |
| Nov 3, 2025 | 179.31 | 180.30 | 175.04 | 175.56 | 175.56 | -1.93% | 413 |
| Oct 31, 2025 | 180.30 | 180.30 | 175.82 | 179.01 | 179.01 | -0.46% | 338 |
| Oct 30, 2025 | 181.02 | 181.55 | 179.83 | 179.83 | 179.83 | -1.26% | 1,887 |
| Oct 29, 2025 | 184.00 | 184.00 | 181.83 | 182.13 | 182.13 | -1.48% | 843 |
| Oct 28, 2025 | 185.63 | 186.88 | 184.48 | 184.86 | 184.86 | -1.15% | 2,349 |
| Oct 27, 2025 | 186.01 | 187.01 | 185.05 | 187.01 | 187.01 | 0.35% | 1,602 |
| Oct 24, 2025 | 187.93 | 187.93 | 186.00 | 186.36 | 186.36 | -0.28% | 1,457 |
| Oct 23, 2025 | 188.58 | 189.26 | 186.20 | 186.88 | 186.88 | -1.09% | 366 |
| Oct 22, 2025 | 188.78 | 189.80 | 188.00 | 188.94 | 188.94 | 0.58% | 115 |
| Oct 21, 2025 | 192.04 | 192.41 | 187.84 | 187.85 | 187.85 | -2.51% | 1,032 |
| Oct 20, 2025 | 189.77 | 192.85 | 189.45 | 192.69 | 192.69 | 2.17% | 114 |
| Oct 17, 2025 | 182.50 | 188.60 | 182.28 | 188.60 | 188.60 | 2.03% | 241 |
| Oct 16, 2025 | 179.98 | 185.07 | 179.30 | 184.84 | 184.84 | -1.09% | 305 |
| Oct 15, 2025 | 189.25 | 189.43 | 186.74 | 186.87 | 186.87 | 0.01% | 1,445 |
| Oct 14, 2025 | 185.34 | 187.26 | 185.34 | 186.86 | 186.86 | -0.83% | 38 |
| Oct 13, 2025 | 187.00 | 188.63 | 186.00 | 188.42 | 188.42 | 0.93% | 220 |
| Oct 10, 2025 | 192.57 | 192.98 | 186.65 | 186.69 | 186.69 | -1.22% | 91 |
| Oct 9, 2025 | 191.53 | 194.98 | 188.88 | 189.00 | 189.00 | -2.44% | 480 |
| Oct 8, 2025 | 192.51 | 193.72 | 192.19 | 193.72 | 193.72 | 0.26% | 354 |
| Oct 7, 2025 | 194.35 | 194.35 | 191.93 | 193.22 | 193.22 | 0.76% | 98 |
| Oct 6, 2025 | 193.85 | 194.90 | 191.27 | 191.76 | 191.76 | -1.00% | 151 |
| Oct 3, 2025 | 190.65 | 195.33 | 190.65 | 193.71 | 193.71 | 2.08% | 186 |
| Oct 2, 2025 | 189.00 | 191.40 | 189.00 | 189.76 | 189.76 | -0.52% | 310 |
| Oct 1, 2025 | 187.10 | 190.75 | 186.39 | 190.75 | 190.75 | 2.74% | 2,045 |
| Sep 30, 2025 | 183.92 | 185.67 | 182.96 | 185.67 | 185.67 | 1.02% | 406 |
| Sep 29, 2025 | 184.00 | 184.06 | 182.68 | 183.80 | 183.80 | 0.04% | 2,222 |
| Sep 26, 2025 | 181.03 | 183.72 | 180.80 | 183.72 | 183.72 | 1.79% | 472 |
| Sep 25, 2025 | 184.24 | 185.74 | 178.90 | 180.49 | 180.49 | -3.01% | 191 |
| Sep 24, 2025 | 185.47 | 187.12 | 185.25 | 186.09 | 186.09 | -0.30% | 305 |
| Sep 23, 2025 | 187.02 | 187.86 | 186.10 | 186.65 | 186.65 | 0.61% | 136 |
| Sep 22, 2025 | 187.80 | 187.80 | 184.93 | 185.52 | 185.52 | -0.62% | 118 |
| Sep 19, 2025 | 188.17 | 188.75 | 185.61 | 186.67 | 186.67 | -0.73% | 342 |
| Sep 18, 2025 | 188.00 | 188.67 | 187.45 | 188.04 | 188.04 | -0.53% | 1,551 |
| Sep 17, 2025 | 186.81 | 189.03 | 186.22 | 189.03 | 189.03 | 1.23% | 76 |
| Sep 16, 2025 | 185.74 | 187.34 | 185.00 | 186.74 | 186.74 | -0.13% | 174 |
| Sep 15, 2025 | 187.84 | 188.58 | 186.68 | 186.99 | 186.99 | -0.61% | 5,361 |
| Sep 12, 2025 | 189.90 | 190.00 | 187.85 | 188.13 | 188.13 | -1.05% | 169 |
| Sep 11, 2025 | 187.99 | 191.07 | 187.99 | 190.12 | 190.12 | 1.19% | 194 |
| Sep 10, 2025 | 189.25 | 190.25 | 187.10 | 187.88 | 187.88 | -1.71% | 123 |
| Sep 9, 2025 | 191.29 | 191.89 | 190.78 | 191.15 | 191.15 | 0.08% | 220 |
| Sep 8, 2025 | 188.53 | 191.47 | 187.92 | 191.00 | 191.00 | -0.67% | 556 |
| Sep 5, 2025 | 191.00 | 192.68 | 190.46 | 192.28 | 191.24 | 1.10% | 323 |
| Sep 4, 2025 | 189.60 | 190.37 | 188.61 | 190.18 | 189.15 | 1.67% | 721 |
| Sep 3, 2025 | 190.55 | 190.55 | 183.85 | 187.05 | 186.04 | -1.03% | 1,132 |
| Sep 2, 2025 | 192.63 | 193.97 | 188.99 | 188.99 | 187.97 | -1.74% | 1,016 |
| Aug 29, 2025 | 192.30 | 193.03 | 190.46 | 192.34 | 191.30 | 0.75% | 164 |
| Aug 28, 2025 | 195.30 | 195.92 | 190.90 | 190.90 | 189.87 | -2.01% | 1,831 |
| Aug 27, 2025 | 193.10 | 194.95 | 193.10 | 194.81 | 193.76 | 0.37% | 122 |
| Aug 26, 2025 | 194.03 | 195.02 | 193.50 | 194.10 | 193.05 | -0.41% | 281 |
| Aug 25, 2025 | 199.30 | 199.30 | 194.90 | 194.90 | 193.85 | -2.30% | 462 |
| Aug 22, 2025 | 196.00 | 200.01 | 196.00 | 199.49 | 198.41 | 0.55% | 279 |
| Aug 21, 2025 | 198.27 | 199.27 | 197.56 | 198.41 | 197.34 | -0.26% | 53 |
| Aug 20, 2025 | 198.06 | 200.13 | 196.86 | 198.93 | 197.85 | 0.59% | 243 |
| Aug 19, 2025 | 194.82 | 197.76 | 194.45 | 197.76 | 196.69 | 0.93% | 100 |
| Aug 18, 2025 | 195.82 | 197.16 | 195.25 | 195.95 | 194.89 | 0.11% | 321 |
| Aug 15, 2025 | 195.19 | 196.74 | 194.76 | 195.73 | 194.67 | 0.50% | 432 |
| Aug 14, 2025 | 196.39 | 196.39 | 193.55 | 194.75 | 193.70 | 0.18% | 409 |
| Aug 13, 2025 | 195.21 | 196.12 | 193.94 | 194.41 | 193.35 | 0.85% | 810 |
| Aug 12, 2025 | 193.15 | 194.41 | 192.60 | 192.78 | 191.73 | 0.42% | 7,339 |
| Aug 11, 2025 | 193.50 | 194.42 | 190.72 | 191.97 | 190.93 | -0.12% | 158 |
| Aug 8, 2025 | 189.36 | 193.15 | 186.87 | 192.19 | 191.15 | 3.05% | 606 |
| Aug 7, 2025 | 187.31 | 190.00 | 184.54 | 186.50 | 185.49 | 7.66% | 1,889 |
| Aug 6, 2025 | 176.88 | 177.42 | 173.23 | 173.23 | 172.29 | -2.36% | 206 |
| Aug 5, 2025 | 178.90 | 179.25 | 177.42 | 177.42 | 176.46 | -0.90% | 2,953 |
| Aug 4, 2025 | 176.61 | 179.33 | 175.54 | 179.04 | 178.07 | 1.72% | 1,699 |
| Aug 1, 2025 | 177.37 | 178.43 | 174.65 | 176.02 | 175.06 | -3.03% | 709 |
| Jul 31, 2025 | 180.50 | 181.92 | 180.50 | 181.52 | 180.54 | -0.25% | 10,181 |
| Jul 30, 2025 | 182.23 | 182.45 | 181.50 | 181.97 | 180.99 | -0.54% | 183 |
| Jul 29, 2025 | 181.83 | 183.43 | 181.75 | 182.96 | 181.97 | -0.98% | 576 |
| Jul 28, 2025 | 185.99 | 185.99 | 183.33 | 184.78 | 183.78 | 0.09% | 2,102 |
| Jul 25, 2025 | 184.50 | 184.62 | 183.48 | 184.62 | 183.62 | 1.01% | 577 |
| Jul 24, 2025 | 182.71 | 185.12 | 182.00 | 182.78 | 181.79 | 0.49% | 2,566 |
| Jul 23, 2025 | 183.60 | 183.67 | 180.54 | 181.89 | 180.90 | 1.12% | 499 |
| Jul 22, 2025 | 175.25 | 180.73 | 175.25 | 179.87 | 178.89 | 1.41% | 273 |
| Jul 21, 2025 | 177.68 | 179.78 | 176.40 | 177.36 | 176.40 | -1.14% | 450 |
| Jul 18, 2025 | 180.90 | 181.74 | 179.41 | 179.41 | 178.43 | -0.32% | 176 |
| Jul 17, 2025 | 178.02 | 179.98 | 177.53 | 179.98 | 179.01 | 0.84% | 767 |