Medtronic plc (LON:0Y6X)
London
· Delayed Price · Currency is GBP · Price in USD 82.81
-0.19 (-0.23%)
Apr 28, 2026, 5:08 PM GMT
Medtronic Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 83.00 | 84.42 | 81.77 | 81.79 | 81.79 | -1.46% | 2,192 |
| Apr 27, 2026 | 83.50 | 84.05 | 82.22 | 83.00 | 83.00 | -0.20% | 659 |
| Apr 24, 2026 | 83.78 | 86.85 | 82.75 | 83.17 | 83.17 | -0.35% | 4,148 |
| Apr 23, 2026 | 83.63 | 84.28 | 82.90 | 83.46 | 83.46 | 0.75% | 5,963 |
| Apr 22, 2026 | 82.85 | 84.35 | 81.75 | 82.84 | 82.84 | 0.50% | 3,107 |
| Apr 21, 2026 | 85.45 | 85.72 | 82.43 | 82.43 | 82.43 | -3.61% | 4,034 |
| Apr 20, 2026 | 86.15 | 87.14 | 85.43 | 85.52 | 85.52 | -0.52% | 3,388 |
| Apr 17, 2026 | 85.71 | 87.20 | 85.59 | 85.97 | 85.97 | -0.29% | 7,717 |
| Apr 16, 2026 | 87.18 | 87.72 | 85.50 | 86.22 | 86.22 | -0.92% | 6,724 |
| Apr 15, 2026 | 88.65 | 88.99 | 86.47 | 87.02 | 87.02 | -1.49% | 1,523 |
| Apr 14, 2026 | 88.27 | 88.90 | 87.48 | 88.34 | 88.34 | 0.84% | 3,331 |
| Apr 13, 2026 | 87.03 | 89.18 | 85.50 | 87.60 | 87.60 | 0.55% | 2,815 |
| Apr 10, 2026 | 88.20 | 88.68 | 87.11 | 87.12 | 87.12 | -1.37% | 3,986 |
| Apr 9, 2026 | 88.50 | 90.10 | 87.45 | 88.33 | 88.33 | 0.01% | 887 |
| Apr 8, 2026 | 87.34 | 88.97 | 86.27 | 88.33 | 88.33 | 1.86% | 2,023 |
| Apr 7, 2026 | 86.21 | 87.55 | 85.44 | 86.71 | 86.71 | 0.64% | 818 |
| Apr 2, 2026 | 86.06 | 88.03 | 84.66 | 86.16 | 86.16 | -0.13% | 3,435 |
| Apr 1, 2026 | 86.65 | 87.30 | 85.51 | 86.27 | 86.27 | 0.20% | 8,067 |
| Mar 31, 2026 | 87.00 | 87.00 | 84.90 | 86.10 | 86.10 | 0.07% | 9,458 |
| Mar 30, 2026 | 86.85 | 88.29 | 85.78 | 86.04 | 86.04 | -1.27% | 4,016 |
| Mar 27, 2026 | 87.55 | 87.55 | 85.50 | 87.15 | 87.15 | -0.83% | 20,722 |
| Mar 26, 2026 | 87.89 | 89.18 | 86.90 | 87.88 | 87.18 | 0.06% | 12,687 |
| Mar 25, 2026 | 87.47 | 88.07 | 86.48 | 87.83 | 87.13 | 0.66% | 1,424 |
| Mar 24, 2026 | 87.02 | 88.47 | 85.70 | 87.25 | 86.55 | -0.13% | 6,302 |
| Mar 23, 2026 | 86.20 | 88.50 | 85.24 | 87.37 | 86.66 | 1.47% | 4,934 |
| Mar 20, 2026 | 87.19 | 88.47 | 86.10 | 86.10 | 85.41 | -1.15% | 13,766 |
| Mar 19, 2026 | 87.08 | 87.97 | 86.51 | 87.10 | 86.40 | -0.20% | 31,763 |
| Mar 18, 2026 | 89.67 | 89.67 | 87.20 | 87.27 | 86.57 | -1.61% | 16,113 |
| Mar 17, 2026 | 88.32 | 89.44 | 85.83 | 88.70 | 87.99 | 1.20% | 1,413 |
| Mar 16, 2026 | 89.00 | 89.15 | 87.14 | 87.65 | 86.95 | 0.47% | 2,850 |
| Mar 13, 2026 | 89.00 | 89.38 | 87.00 | 87.24 | 86.54 | -1.22% | 3,288 |
| Mar 12, 2026 | 89.99 | 90.04 | 87.36 | 88.32 | 87.61 | -0.71% | 4,059 |
| Mar 11, 2026 | 91.00 | 91.00 | 87.98 | 88.95 | 88.24 | -1.44% | 3,521 |
| Mar 10, 2026 | 92.00 | 92.85 | 89.26 | 90.25 | 89.52 | -0.65% | 46,494 |
| Mar 9, 2026 | 88.92 | 91.23 | 88.92 | 90.84 | 90.11 | -0.21% | 2,995 |
| Mar 6, 2026 | 93.20 | 94.55 | 90.19 | 91.03 | 90.30 | -1.81% | 4,776 |
| Mar 5, 2026 | 95.60 | 96.60 | 92.50 | 92.71 | 91.96 | -2.96% | 13,738 |
| Mar 4, 2026 | 96.05 | 98.08 | 95.50 | 95.53 | 94.76 | -1.52% | 4,625 |
| Mar 3, 2026 | 98.00 | 98.79 | 96.00 | 97.00 | 96.22 | -1.46% | 10,226 |
| Mar 2, 2026 | 96.15 | 98.67 | 95.80 | 98.44 | 97.65 | 0.90% | 14,286 |
| Feb 27, 2026 | 96.56 | 98.03 | 96.00 | 97.56 | 96.78 | 0.97% | 16,606 |
| Feb 26, 2026 | 96.70 | 97.52 | 96.00 | 96.62 | 95.85 | -0.42% | 2,553 |
| Feb 25, 2026 | 97.00 | 98.10 | 95.94 | 97.03 | 96.25 | -0.16% | 4,588 |
| Feb 24, 2026 | 98.00 | 99.00 | 97.12 | 97.19 | 96.41 | -1.51% | 2,941 |
| Feb 23, 2026 | 96.80 | 101.03 | 95.80 | 98.68 | 97.89 | 1.75% | 2,654 |
| Feb 20, 2026 | 97.68 | 99.00 | 96.44 | 96.98 | 96.20 | -0.88% | 3,221 |
| Feb 19, 2026 | 98.24 | 98.99 | 97.00 | 97.84 | 97.06 | 0.43% | 2,868 |
| Feb 18, 2026 | 96.90 | 97.58 | 95.51 | 97.42 | 96.64 | 0.77% | 5,572 |
| Feb 17, 2026 | 101.00 | 103.71 | 94.00 | 96.68 | 95.90 | -3.38% | 11,419 |
| Feb 13, 2026 | 100.88 | 103.50 | 99.85 | 100.07 | 99.26 | -1.35% | 3,771 |
| Feb 12, 2026 | 101.88 | 103.05 | 100.64 | 101.44 | 100.63 | 1.06% | 3,386 |
| Feb 11, 2026 | 103.00 | 103.00 | 98.77 | 100.38 | 99.57 | -1.63% | 3,111 |
| Feb 10, 2026 | 102.17 | 103.00 | 100.91 | 102.04 | 101.22 | 0.09% | 1,929 |
| Feb 9, 2026 | 102.28 | 105.00 | 101.59 | 101.95 | 101.13 | -0.37% | 5,707 |
| Feb 6, 2026 | 103.00 | 104.00 | 101.97 | 102.33 | 101.51 | -1.37% | 3,922 |
| Feb 5, 2026 | 102.76 | 104.44 | 100.90 | 103.75 | 102.92 | 1.24% | 11,015 |
| Feb 4, 2026 | 103.35 | 105.81 | 101.25 | 102.48 | 101.66 | -1.10% | 5,486 |
| Feb 3, 2026 | 102.48 | 105.00 | 102.00 | 103.62 | 102.79 | 1.05% | 21,052 |
| Feb 2, 2026 | 102.21 | 105.00 | 101.70 | 102.54 | 101.72 | -0.08% | 12,521 |
| Jan 30, 2026 | 100.78 | 102.70 | 99.99 | 102.62 | 101.80 | 2.72% | 4,134 |
| Jan 29, 2026 | 101.19 | 102.25 | 99.76 | 99.90 | 99.10 | -0.66% | 1,464 |
| Jan 28, 2026 | 100.79 | 101.24 | 99.00 | 100.56 | 99.75 | -0.94% | 4,720 |
| Jan 27, 2026 | 100.51 | 102.00 | 99.78 | 101.51 | 100.70 | -0.02% | 5,644 |
| Jan 26, 2026 | 100.65 | 102.23 | 100.44 | 101.53 | 100.72 | 1.13% | 4,417 |
| Jan 23, 2026 | 101.71 | 102.61 | 100.40 | 100.40 | 99.59 | -1.28% | 2,225 |
| Jan 22, 2026 | 100.26 | 102.03 | 99.00 | 101.71 | 100.89 | 1.87% | 2,573 |
| Jan 21, 2026 | 97.69 | 100.71 | 97.69 | 99.84 | 99.04 | 1.80% | 6,605 |
| Jan 20, 2026 | 96.52 | 98.16 | 95.65 | 98.08 | 97.29 | 0.34% | 17,164 |
| Jan 16, 2026 | 99.22 | 99.85 | 97.29 | 97.75 | 96.97 | -1.58% | 4,604 |
| Jan 15, 2026 | 98.59 | 99.32 | 97.23 | 99.32 | 98.52 | 1.18% | 2,561 |
| Jan 14, 2026 | 96.20 | 98.30 | 95.30 | 98.16 | 97.37 | 1.81% | 31,128 |
| Jan 13, 2026 | 97.41 | 97.69 | 95.99 | 96.42 | 95.64 | -0.02% | 26,566 |
| Jan 12, 2026 | 97.65 | 98.04 | 95.91 | 96.44 | 95.66 | -1.17% | 2,795 |
| Jan 9, 2026 | 99.95 | 100.00 | 97.14 | 97.58 | 96.80 | -2.02% | 4,610 |
| Jan 8, 2026 | 99.91 | 100.30 | 99.16 | 99.59 | 98.79 | -0.03% | 1,855 |
| Jan 7, 2026 | 100.18 | 101.10 | 99.49 | 99.62 | 98.82 | -0.48% | 4,369 |
| Jan 6, 2026 | 97.39 | 100.18 | 97.17 | 100.10 | 99.30 | 3.04% | 8,572 |
| Jan 5, 2026 | 95.39 | 97.18 | 94.80 | 97.15 | 96.37 | 1.25% | 8,454 |
| Jan 2, 2026 | 96.36 | 97.11 | 95.31 | 95.95 | 95.18 | -0.68% | 8,972 |
| Dec 31, 2025 | 96.75 | 97.39 | 95.23 | 96.61 | 95.84 | 0.04% | 1,463 |
| Dec 30, 2025 | 96.62 | 98.08 | 96.12 | 96.57 | 95.80 | 0.45% | 1,881 |
| Dec 29, 2025 | 96.66 | 96.92 | 95.00 | 96.14 | 95.37 | -1.16% | 3,270 |
| Dec 24, 2025 | 98.47 | 99.31 | 97.01 | 97.27 | 95.78 | -0.10% | 348 |
| Dec 23, 2025 | 97.50 | 98.48 | 96.11 | 97.37 | 95.88 | -0.29% | 4,650 |
| Dec 22, 2025 | 98.37 | 99.74 | 96.64 | 97.65 | 96.16 | -1.55% | 5,494 |
| Dec 19, 2025 | 98.73 | 99.52 | 97.91 | 99.19 | 97.68 | 0.59% | 1,423 |
| Dec 18, 2025 | 98.50 | 99.87 | 97.60 | 98.61 | 97.10 | 0.25% | 6,271 |
| Dec 17, 2025 | 97.76 | 98.48 | 97.21 | 98.36 | 96.86 | 0.92% | 2,801 |
| Dec 16, 2025 | 98.16 | 99.10 | 97.06 | 97.47 | 95.98 | -1.12% | 2,849 |
| Dec 15, 2025 | 100.30 | 101.29 | 98.57 | 98.58 | 97.07 | -0.79% | 7,271 |
| Dec 12, 2025 | 99.97 | 101.16 | 99.12 | 99.36 | 97.85 | -0.38% | 3,960 |
| Dec 11, 2025 | 100.86 | 102.06 | 99.69 | 99.74 | 98.22 | -0.73% | 4,515 |
| Dec 10, 2025 | 99.75 | 100.70 | 98.00 | 100.47 | 98.94 | -0.02% | 1,792 |
| Dec 9, 2025 | 101.26 | 102.15 | 100.40 | 100.49 | 98.96 | -0.72% | 3,901 |
| Dec 8, 2025 | 101.69 | 102.36 | 100.83 | 101.22 | 99.68 | -0.81% | 3,899 |
| Dec 5, 2025 | 101.84 | 102.79 | 101.40 | 102.05 | 100.49 | -0.29% | 4,428 |
| Dec 4, 2025 | 102.18 | 102.60 | 101.88 | 102.35 | 100.78 | 0.69% | 1,521 |
| Dec 3, 2025 | 103.15 | 103.15 | 100.63 | 101.64 | 100.09 | -0.39% | 1,779 |
| Dec 2, 2025 | 103.68 | 104.56 | 101.73 | 102.04 | 100.48 | -2.04% | 7,116 |
| Dec 1, 2025 | 105.57 | 106.38 | 103.98 | 104.16 | 102.57 | -0.63% | 46,263 |