Medtronic plc (LON:0Y6X)
London
· Delayed Price · Currency is GBP · Price in USD 90.57
-0.46 (-0.51%)
Mar 9, 2026, 5:01 PM GMT
Medtronic Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 93.20 | 94.55 | 90.19 | 91.03 | 91.03 | -1.81% | 4,776 |
| Mar 5, 2026 | 95.60 | 96.60 | 92.50 | 92.71 | 92.71 | -2.96% | 13,738 |
| Mar 4, 2026 | 96.05 | 98.08 | 95.50 | 95.53 | 95.53 | -1.52% | 4,625 |
| Mar 3, 2026 | 98.00 | 98.79 | 96.00 | 97.00 | 97.00 | -1.46% | 10,226 |
| Mar 2, 2026 | 96.15 | 98.67 | 95.80 | 98.44 | 98.44 | 0.90% | 14,286 |
| Feb 27, 2026 | 96.56 | 98.03 | 96.00 | 97.56 | 97.56 | 0.97% | 16,606 |
| Feb 26, 2026 | 96.70 | 97.52 | 96.00 | 96.62 | 96.62 | -0.42% | 2,553 |
| Feb 25, 2026 | 97.00 | 98.10 | 95.94 | 97.03 | 97.03 | -0.16% | 4,588 |
| Feb 24, 2026 | 98.00 | 99.00 | 97.12 | 97.19 | 97.19 | -1.51% | 2,941 |
| Feb 23, 2026 | 96.80 | 101.03 | 95.80 | 98.68 | 98.68 | 1.75% | 2,654 |
| Feb 20, 2026 | 97.68 | 99.00 | 96.44 | 96.98 | 96.98 | -0.88% | 3,221 |
| Feb 19, 2026 | 98.24 | 98.99 | 97.00 | 97.84 | 97.84 | 0.43% | 2,868 |
| Feb 18, 2026 | 96.90 | 97.58 | 95.51 | 97.42 | 97.42 | 0.77% | 5,572 |
| Feb 17, 2026 | 101.00 | 103.71 | 94.00 | 96.68 | 96.68 | -3.38% | 11,419 |
| Feb 13, 2026 | 100.88 | 103.50 | 99.85 | 100.07 | 100.07 | -1.35% | 3,771 |
| Feb 12, 2026 | 101.88 | 103.05 | 100.64 | 101.44 | 101.44 | 1.06% | 3,386 |
| Feb 11, 2026 | 103.00 | 103.00 | 98.77 | 100.38 | 100.38 | -1.63% | 3,111 |
| Feb 10, 2026 | 102.17 | 103.00 | 100.91 | 102.04 | 102.04 | 0.09% | 1,929 |
| Feb 9, 2026 | 102.28 | 105.00 | 101.59 | 101.95 | 101.95 | -0.37% | 5,707 |
| Feb 6, 2026 | 103.00 | 104.00 | 101.97 | 102.33 | 102.33 | -1.37% | 3,922 |
| Feb 5, 2026 | 102.76 | 104.44 | 100.90 | 103.75 | 103.75 | 1.24% | 11,015 |
| Feb 4, 2026 | 103.35 | 105.81 | 101.25 | 102.48 | 102.48 | -1.10% | 5,486 |
| Feb 3, 2026 | 102.48 | 105.00 | 102.00 | 103.62 | 103.62 | 1.05% | 21,052 |
| Feb 2, 2026 | 102.21 | 105.00 | 101.70 | 102.54 | 102.54 | -0.08% | 12,521 |
| Jan 30, 2026 | 100.78 | 102.70 | 99.99 | 102.62 | 102.62 | 2.72% | 4,134 |
| Jan 29, 2026 | 101.19 | 102.25 | 99.76 | 99.90 | 99.90 | -0.66% | 1,464 |
| Jan 28, 2026 | 100.79 | 101.24 | 99.00 | 100.56 | 100.56 | -0.94% | 4,720 |
| Jan 27, 2026 | 100.51 | 102.00 | 99.78 | 101.51 | 101.51 | -0.02% | 5,644 |
| Jan 26, 2026 | 100.65 | 102.23 | 100.44 | 101.53 | 101.53 | 1.13% | 4,417 |
| Jan 23, 2026 | 101.71 | 102.61 | 100.40 | 100.40 | 100.40 | -1.28% | 2,225 |
| Jan 22, 2026 | 100.26 | 102.03 | 99.00 | 101.71 | 101.71 | 1.87% | 2,573 |
| Jan 21, 2026 | 97.69 | 100.71 | 97.69 | 99.84 | 99.84 | 1.80% | 6,605 |
| Jan 20, 2026 | 96.52 | 98.16 | 95.65 | 98.08 | 98.08 | 0.34% | 17,164 |
| Jan 16, 2026 | 99.22 | 99.85 | 97.29 | 97.75 | 97.75 | -1.58% | 4,604 |
| Jan 15, 2026 | 98.59 | 99.32 | 97.23 | 99.32 | 99.32 | 1.18% | 2,561 |
| Jan 14, 2026 | 96.20 | 98.30 | 95.30 | 98.16 | 98.16 | 1.81% | 31,128 |
| Jan 13, 2026 | 97.41 | 97.69 | 95.99 | 96.42 | 96.42 | -0.02% | 26,566 |
| Jan 12, 2026 | 97.65 | 98.04 | 95.91 | 96.44 | 96.44 | -1.17% | 2,795 |
| Jan 9, 2026 | 99.95 | 100.00 | 97.14 | 97.58 | 97.58 | -2.02% | 4,610 |
| Jan 8, 2026 | 99.91 | 100.30 | 99.16 | 99.59 | 99.59 | -0.03% | 1,855 |
| Jan 7, 2026 | 100.18 | 101.10 | 99.49 | 99.62 | 99.62 | -0.48% | 4,369 |
| Jan 6, 2026 | 97.39 | 100.18 | 97.17 | 100.10 | 100.10 | 3.04% | 8,572 |
| Jan 5, 2026 | 95.39 | 97.18 | 94.80 | 97.15 | 97.15 | 1.25% | 8,454 |
| Jan 2, 2026 | 96.36 | 97.11 | 95.31 | 95.95 | 95.95 | -0.68% | 8,972 |
| Dec 31, 2025 | 96.75 | 97.39 | 95.23 | 96.61 | 96.61 | 0.04% | 1,463 |
| Dec 30, 2025 | 96.62 | 98.08 | 96.12 | 96.57 | 96.57 | 0.45% | 1,881 |
| Dec 29, 2025 | 96.66 | 96.92 | 95.00 | 96.14 | 96.14 | -1.16% | 3,270 |
| Dec 24, 2025 | 98.47 | 99.31 | 97.01 | 97.27 | 96.56 | -0.10% | 348 |
| Dec 23, 2025 | 97.50 | 98.48 | 96.11 | 97.37 | 96.66 | -0.29% | 4,650 |
| Dec 22, 2025 | 98.37 | 99.74 | 96.64 | 97.65 | 96.94 | -1.55% | 5,494 |
| Dec 19, 2025 | 98.73 | 99.52 | 97.91 | 99.19 | 98.47 | 0.59% | 1,423 |
| Dec 18, 2025 | 98.50 | 99.87 | 97.60 | 98.61 | 97.89 | 0.25% | 6,271 |
| Dec 17, 2025 | 97.76 | 98.48 | 97.21 | 98.36 | 97.64 | 0.92% | 2,801 |
| Dec 16, 2025 | 98.16 | 99.10 | 97.06 | 97.47 | 96.76 | -1.12% | 2,849 |
| Dec 15, 2025 | 100.30 | 101.29 | 98.57 | 98.58 | 97.86 | -0.79% | 7,271 |
| Dec 12, 2025 | 99.97 | 101.16 | 99.12 | 99.36 | 98.64 | -0.38% | 3,960 |
| Dec 11, 2025 | 100.86 | 102.06 | 99.69 | 99.74 | 99.01 | -0.73% | 4,515 |
| Dec 10, 2025 | 99.75 | 100.70 | 98.00 | 100.47 | 99.74 | -0.02% | 1,792 |
| Dec 9, 2025 | 101.26 | 102.15 | 100.40 | 100.49 | 99.76 | -0.72% | 3,901 |
| Dec 8, 2025 | 101.69 | 102.36 | 100.83 | 101.22 | 100.48 | -0.81% | 3,899 |
| Dec 5, 2025 | 101.84 | 102.79 | 101.40 | 102.05 | 101.31 | -0.29% | 4,428 |
| Dec 4, 2025 | 102.18 | 102.60 | 101.88 | 102.35 | 101.60 | 0.69% | 1,521 |
| Dec 3, 2025 | 103.15 | 103.15 | 100.63 | 101.64 | 100.90 | -0.39% | 1,779 |
| Dec 2, 2025 | 103.68 | 104.56 | 101.73 | 102.04 | 101.30 | -2.04% | 7,116 |
| Dec 1, 2025 | 105.57 | 106.38 | 103.98 | 104.16 | 103.40 | -0.63% | 46,263 |
| Nov 28, 2025 | 105.05 | 106.30 | 104.56 | 104.82 | 104.06 | -0.56% | 4,491 |
| Nov 26, 2025 | 105.69 | 106.66 | 104.81 | 105.41 | 104.64 | 0.01% | 2,454 |
| Nov 25, 2025 | 103.48 | 105.46 | 102.00 | 105.40 | 104.63 | 1.98% | 3,379 |
| Nov 24, 2025 | 101.32 | 103.67 | 100.46 | 103.35 | 102.60 | 1.50% | 7,117 |
| Nov 21, 2025 | 99.35 | 101.88 | 98.50 | 101.82 | 101.08 | 2.52% | 21,226 |
| Nov 20, 2025 | 99.81 | 101.17 | 99.07 | 99.32 | 98.60 | -1.47% | 3,276 |
| Nov 19, 2025 | 100.81 | 102.59 | 99.80 | 100.80 | 100.06 | -0.81% | 6,381 |
| Nov 18, 2025 | 97.10 | 102.38 | 94.00 | 101.62 | 100.88 | 4.97% | 25,996 |
| Nov 17, 2025 | 96.00 | 97.18 | 95.87 | 96.81 | 96.10 | 0.97% | 13,519 |
| Nov 14, 2025 | 96.01 | 96.40 | 95.18 | 95.88 | 95.18 | -0.73% | 4,147 |
| Nov 13, 2025 | 94.99 | 96.67 | 94.69 | 96.58 | 95.88 | 0.89% | 16,706 |
| Nov 12, 2025 | 95.55 | 96.26 | 94.94 | 95.73 | 95.03 | 0.97% | 2,651 |
| Nov 11, 2025 | 92.66 | 95.21 | 92.66 | 94.81 | 94.12 | 2.49% | 5,393 |
| Nov 10, 2025 | 91.52 | 92.60 | 91.52 | 92.51 | 91.83 | 0.68% | 3,482 |
| Nov 7, 2025 | 90.49 | 92.08 | 90.44 | 91.88 | 91.21 | 1.72% | 2,663 |
| Nov 6, 2025 | 89.00 | 90.70 | 89.00 | 90.33 | 89.67 | 0.64% | 1,408 |
| Nov 5, 2025 | 90.37 | 90.37 | 89.39 | 89.75 | 89.10 | -0.30% | 2,244 |
| Nov 4, 2025 | 89.00 | 90.43 | 89.00 | 90.02 | 89.36 | 0.44% | 1,603 |
| Nov 3, 2025 | 90.50 | 90.65 | 89.08 | 89.63 | 88.97 | -1.08% | 3,507 |
| Oct 31, 2025 | 90.80 | 91.30 | 90.15 | 90.60 | 89.94 | -0.47% | 2,352 |
| Oct 30, 2025 | 91.96 | 92.17 | 90.93 | 91.03 | 90.36 | -0.62% | 2,357 |
| Oct 29, 2025 | 93.38 | 93.38 | 91.47 | 91.59 | 90.92 | -2.13% | 4,214 |
| Oct 28, 2025 | 94.26 | 94.38 | 93.40 | 93.58 | 92.90 | -0.26% | 3,015 |
| Oct 27, 2025 | 93.34 | 94.20 | 93.28 | 93.82 | 93.14 | 0.07% | 13,418 |
| Oct 24, 2025 | 95.00 | 95.00 | 93.33 | 93.75 | 93.07 | -0.50% | 3,543 |
| Oct 23, 2025 | 95.90 | 96.36 | 92.00 | 94.22 | 93.53 | -2.29% | 39,951 |
| Oct 22, 2025 | 96.03 | 96.78 | 95.72 | 96.43 | 95.72 | 0.55% | 50,930 |
| Oct 21, 2025 | 95.62 | 95.92 | 95.31 | 95.90 | 95.20 | 0.21% | 2,059 |
| Oct 20, 2025 | 96.39 | 96.52 | 94.94 | 95.70 | 95.00 | 0.57% | 5,642 |
| Oct 17, 2025 | 94.69 | 95.71 | 94.69 | 95.16 | 94.47 | 0.41% | 4,359 |
| Oct 16, 2025 | 92.89 | 95.84 | 92.89 | 94.77 | 94.08 | -0.41% | 3,899 |
| Oct 15, 2025 | 96.07 | 96.85 | 94.18 | 95.16 | 94.47 | -1.23% | 9,158 |
| Oct 14, 2025 | 95.58 | 96.43 | 94.81 | 96.34 | 95.64 | 0.91% | 5,393 |
| Oct 13, 2025 | 95.70 | 96.10 | 95.13 | 95.47 | 94.77 | -0.43% | 23,528 |
| Oct 10, 2025 | 95.00 | 97.00 | 95.00 | 95.88 | 95.18 | -0.62% | 2,451 |