Skip to main content
Becton, Dickinson and Company (LON:0R19)
London flag London · Delayed Price · Currency is GBP · Price in USD
149.34
-1.62 (-1.07%)
Apr 28, 2026, 4:59 PM GMT

LON:0R19 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 2026153.00153.00148.52148.59148.59-1.57%481
Apr 27, 2026151.97154.04150.48150.96150.96-0.95%187
Apr 24, 2026156.50156.50152.40152.41152.41-0.77%277
Apr 23, 2026157.16157.16153.59153.59153.59-1.05%712
Apr 22, 2026159.72159.95154.98155.21155.21-1.38%194
Apr 21, 2026158.00165.00157.37157.37157.37-0.65%81
Apr 20, 2026161.18161.18157.00158.41158.41-0.56%165
Apr 17, 2026153.55159.83150.00159.30159.302.75%291
Apr 16, 2026157.40157.40153.27155.03155.03-0.06%197
Apr 15, 2026153.02158.00153.02155.12155.12-0.42%22
Apr 14, 2026156.98156.98154.50155.77155.770.84%176
Apr 13, 2026154.20157.55152.45154.48154.480.67%107
Apr 10, 2026157.75160.63153.33153.46153.46-2.04%483
Apr 9, 2026157.75157.75155.00156.65156.650.13%292
Apr 8, 2026161.15161.15155.61156.44156.441.07%446
Apr 7, 2026155.50156.82154.25154.79154.79-0.67%232
Apr 2, 2026155.60156.54154.00155.83155.83-0.30%77
Apr 1, 2026157.49159.27156.30156.30156.30-0.07%444
Mar 31, 2026154.80157.97154.66156.42156.421.62%71
Mar 30, 2026157.08157.08152.45153.93153.93-0.87%126
Mar 27, 2026162.59162.59155.00155.28155.28-1.77%323
Mar 26, 2026158.64159.62156.62158.08158.08-0.12%21
Mar 25, 2026158.49159.49156.09158.28158.281.33%184
Mar 24, 2026154.09158.09154.09156.20156.20-0.67%50
Mar 23, 2026150.20159.00147.67157.26157.261.78%2,463
Mar 20, 2026158.55158.55154.37154.51154.51-1.57%157
Mar 19, 2026157.18159.22154.92156.97156.97-0.36%52
Mar 18, 2026161.64161.64156.60157.54157.54-3.41%660
Mar 17, 2026161.71163.41159.40163.10163.101.40%259
Mar 16, 2026161.63161.63159.40160.85160.850.49%109
Mar 13, 2026159.70162.41157.05160.06160.060.83%211
Mar 12, 2026162.83164.50158.31158.75158.75-2.67%65
Mar 11, 2026165.75165.75160.98163.11163.11-1.45%78
Mar 10, 2026164.92167.66163.51165.51165.510.46%44
Mar 9, 2026166.00168.00162.09164.76163.71-1.94%534
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