Skip to main content
Becton, Dickinson and Company (LON:0R19)
London flag London · Delayed Price · Currency is GBP · Price in USD
164.11
-3.91 (-2.33%)
Mar 9, 2026, 4:39 PM GMT

LON:0R19 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 2026166.00168.00162.09164.11163.06-2.33%253
Mar 6, 2026171.00171.50164.49168.02166.95-0.35%253
Mar 5, 2026172.82172.82168.54168.62167.54-1.51%164
Mar 4, 2026173.70176.00171.21171.21170.11-1.98%123
Mar 3, 2026177.38177.38171.86174.67173.550.16%53
Mar 2, 2026179.94179.94172.96174.39173.27-1.80%43
Feb 27, 2026176.66177.77174.45177.58176.440.57%93
Feb 26, 2026177.82182.72175.91176.58175.45-2.59%573
Feb 25, 2026182.00183.90179.74181.28180.12-1.46%514
Feb 24, 2026182.18186.82182.18183.97182.79-0.21%13
Feb 23, 2026185.39186.15182.38184.36183.18-0.07%4,659
Feb 20, 2026183.00185.34180.63184.48183.300.90%1,898
Feb 19, 2026180.00182.84180.00182.84181.670.62%298
Feb 18, 2026180.89181.99176.52181.72180.562.47%1,744
Feb 17, 2026182.48182.48175.54177.34176.21-0.28%90
Feb 13, 2026179.52179.52176.00177.83176.690.22%127
Feb 12, 2026180.14182.79177.00177.44176.31-2.30%202
Feb 11, 2026171.02181.81170.63181.62180.466.01%582
Feb 10, 2026185.55185.55165.05171.33170.23-16.99%6,140
Feb 9, 2026205.00211.85201.00206.40160.01-0.47%717
Feb 6, 2026208.61208.80204.99207.38160.770.45%2,894
Feb 5, 2026205.74210.75204.92206.46160.06-1.18%357
Feb 4, 2026205.05212.51205.05208.93161.971.58%1,331
Feb 3, 2026196.88208.25196.88205.68159.451.71%223
Feb 2, 2026203.51205.20199.87202.22156.77-0.28%111
Jan 30, 2026200.01203.31200.00202.79157.211.30%86
Jan 29, 2026201.94203.88199.50200.20155.20-1.22%732
Jan 28, 2026201.54206.96201.54202.66157.11-0.79%3,202
Jan 27, 2026201.74204.79201.08204.28158.370.59%1,122
Jan 26, 2026200.00204.32200.00203.09157.441.03%456
Jan 23, 2026203.73203.87195.91201.02155.84-2.78%1,658
Jan 22, 2026206.18207.54205.38206.77160.300.53%195
Jan 21, 2026205.25206.19203.77205.68159.450.28%55
Jan 20, 2026205.00205.97203.22205.10159.00-1.48%314
Jan 16, 2026209.35209.35206.92208.18161.39-0.52%477
Jan 15, 2026206.54209.27206.09209.27162.231.54%305
Jan 14, 2026200.84206.09199.50206.09159.773.08%248
Jan 13, 2026203.57205.50199.94199.94155.00-1.49%310
Jan 12, 2026202.80203.26200.84202.97157.35-0.30%74
Jan 9, 2026208.00208.00202.18203.58157.82-1.07%117
Jan 8, 2026203.27206.67199.00205.77159.521.26%746
Jan 7, 2026206.00207.35203.11203.22157.54-0.34%3,494
Jan 6, 2026197.16203.94195.97203.90158.072.02%1,420
Jan 5, 2026194.31199.87192.22199.87154.952.98%2,080
Jan 2, 2026195.15197.18192.93194.09150.47-0.79%427
Dec 31, 2025196.19197.78194.51195.63151.660.10%164
Dec 30, 2025195.80198.52194.81195.43151.510.30%102
Dec 29, 2025194.91200.00194.74194.85151.06-0.92%1,984
Dec 24, 2025195.85197.28194.34196.65152.450.78%10
Dec 23, 2025195.50198.50195.00195.12151.27-1.28%710
Dec 22, 2025193.76197.66193.76197.66153.230.72%2,839
Dec 19, 2025195.27196.64192.62196.24152.130.98%4,153
Dec 18, 2025195.77196.93194.00194.33150.65-0.66%814
Dec 17, 2025195.76198.33195.16195.62151.65-0.18%811
Dec 16, 2025200.20202.22195.98195.98151.93-2.09%786
Dec 15, 2025201.66203.73199.26200.17155.180.60%1,153
Dec 12, 2025200.60202.77198.99198.99154.26-0.06%7,513
Dec 11, 2025198.49199.85197.47199.10154.350.94%722
Dec 10, 2025189.39199.45188.50197.24152.913.87%704
Dec 9, 2025189.50191.81188.17189.90147.22-0.12%420
Dec 8, 2025191.72195.12190.00190.12147.39-2.37%23,998
Dec 5, 2025193.05196.15192.22194.74150.160.84%218
Dec 4, 2025193.15194.09192.30193.12148.910.53%321
Dec 3, 2025190.30193.34189.50192.10148.121.05%84
Dec 2, 2025192.72193.98189.30190.10146.57-1.58%510
Dec 1, 2025193.34194.61190.96193.14148.92-0.53%915
Nov 28, 2025193.49195.09191.48194.17149.72-0.08%2,213
Nov 26, 2025196.18197.44194.01194.33149.84-0.01%297
Nov 25, 2025191.25194.58189.00194.34149.850.68%1,719
Nov 24, 2025193.45194.20190.00193.02148.83-1.44%406
Nov 21, 2025189.78196.18188.18195.84151.003.51%1,143
Nov 20, 2025192.13193.95188.72189.19145.88-1.07%159
Nov 19, 2025191.93194.62188.38191.23147.45-1.31%656
Nov 18, 2025190.03193.76188.04193.76149.400.10%322
Nov 17, 2025192.23194.56191.83193.56149.250.13%160
Nov 14, 2025193.04193.96192.06193.32149.060.11%280
Nov 13, 2025191.11195.55191.06193.10148.890.85%108
Nov 12, 2025191.19191.89189.17191.47147.632.13%6,644
Nov 11, 2025182.77187.47181.80187.47144.553.70%359
Nov 10, 2025177.00180.78176.12180.78139.392.91%748
Nov 7, 2025177.22178.72175.38175.67135.450.19%1,235
Nov 6, 2025172.00175.34162.29175.34135.20-0.21%1,763
Nov 5, 2025177.59178.09174.14175.72135.49-1.77%294
Nov 4, 2025176.00178.89176.00178.89137.931.90%200
Nov 3, 2025179.31180.30175.04175.56135.37-1.93%413
Oct 31, 2025180.30180.30175.82179.01138.03-0.46%338
Oct 30, 2025181.02181.55179.83179.83138.66-1.26%1,887
Oct 29, 2025184.00184.00181.83182.13140.43-1.48%843
Oct 28, 2025185.63186.88184.48184.86142.54-1.15%2,349
Oct 27, 2025186.01187.01185.05187.01144.200.35%1,602
Oct 24, 2025187.93187.93186.00186.36143.69-0.28%1,457
Oct 23, 2025188.58189.26186.20186.88144.10-1.09%366
Oct 22, 2025188.78189.80188.00188.94145.680.58%115
Oct 21, 2025192.04192.41187.84187.85144.85-2.51%1,032
Oct 20, 2025189.77192.85189.45192.69148.582.17%114
Oct 17, 2025182.50188.60182.28188.60145.422.03%241
Oct 16, 2025179.98185.07179.30184.84142.52-1.09%305
Oct 15, 2025189.25189.43186.74186.87144.090.01%1,445
Oct 14, 2025185.34187.26185.34186.86144.08-0.83%38
Oct 13, 2025187.00188.63186.00188.42145.280.93%220