UK markets closed

Intuitive Surgical, Inc. (0R29.L)

LSE - LSE Delayed price. Currency in USD
Add to watchlist
367.76-4.86 (-1.31%)
At close: 07:06PM BST
Time period:
20 Apr 2023 - 20 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
19 Apr 2024385.45387.54364.84367.76367.76136,478
18 Apr 2024373.99375.18369.01372.62372.62840
17 Apr 2024378.93379.32371.44374.41374.411,633
16 Apr 2024375.64383.38371.43383.38383.38663
15 Apr 2024392.25392.25378.32378.32378.321,933
12 Apr 2024387.74387.92380.71382.70382.701,232
11 Apr 2024387.58392.23387.58392.15392.15509
10 Apr 2024387.16390.84386.55390.05390.05333
09 Apr 2024389.95389.95384.25386.40386.4086,304
08 Apr 2024388.39388.67382.96387.89387.8918,452
05 Apr 2024381.27393.50379.78389.81389.81783
04 Apr 2024383.84388.66382.71386.44386.44570
03 Apr 2024383.77387.90383.33385.53385.538,150
02 Apr 2024391.52391.52380.88381.37381.372,675
28 Mar 2024401.45402.54397.06399.11399.11581
27 Mar 2024403.58403.58397.61400.03400.031,610
26 Mar 2024393.87399.64392.21396.70396.705,242
25 Mar 2024393.59397.00390.76392.00392.0016,017
22 Mar 2024393.39393.48387.50392.76392.761,258
21 Mar 2024393.67397.38392.12394.72394.721,633
20 Mar 2024390.39390.99384.45389.14389.14590
19 Mar 2024391.99392.47381.51389.63389.631,153
18 Mar 2024399.27401.00390.82394.59394.591,308
15 Mar 2024396.94397.07383.19392.16392.161,674
14 Mar 2024383.23384.01376.71379.63379.631,177
13 Mar 2024379.56390.96379.56383.40383.40620
12 Mar 2024378.58386.21378.37384.02384.02744
11 Mar 2024390.16390.74377.56380.34380.341,943
08 Mar 2024391.84395.77390.86394.10394.103,841
07 Mar 2024392.00396.70390.42396.13396.131,547
06 Mar 2024386.76392.64386.76387.91387.91774
05 Mar 2024400.00400.00389.92389.92389.92584
04 Mar 2024397.17402.02396.81401.73401.731,552
01 Mar 2024383.47397.86382.17397.82397.828,135
29 Feb 2024384.41389.47383.77387.89387.89996
28 Feb 2024384.47386.10383.71385.06385.06842
27 Feb 2024386.42389.50385.39387.62387.62463
26 Feb 2024389.40391.83386.15387.39387.3981,111
23 Feb 2024390.56391.19387.67388.93388.93480
22 Feb 2024382.70388.16382.43388.16388.162,452
21 Feb 2024376.83378.19373.13378.19378.193,091
20 Feb 2024380.00382.55374.89375.85375.856,318
19 Feb 2024------
16 Feb 2024380.17380.99376.15380.99380.991,118
15 Feb 2024382.03382.29377.74380.57380.57820
14 Feb 2024379.75381.11378.01379.47379.471,508
13 Feb 2024373.27383.09371.86377.03377.03973
12 Feb 2024386.03387.29382.09382.84382.841,341
09 Feb 2024387.46388.61383.03388.46388.46680
08 Feb 2024390.37391.64385.44385.81385.811,122
07 Feb 2024389.52392.00386.39389.87389.871,432
06 Feb 2024383.94388.42383.94387.69387.691,639
05 Feb 2024384.47388.49380.58383.94383.944,159
02 Feb 2024382.87384.90378.30382.16382.168,979
01 Feb 2024378.41380.95376.33380.86380.86364
31 Jan 2024378.49382.48376.02380.12380.122,214
30 Jan 2024377.91381.78376.38379.84379.8422,880
29 Jan 2024373.97378.28373.07377.29377.29564
26 Jan 2024371.33374.98368.10374.05374.05750
25 Jan 2024372.61377.42370.70372.47372.472,163
24 Jan 2024401.50401.50362.29370.21370.212,634
23 Jan 2024377.25377.92367.56371.97371.97913
22 Jan 2024378.33379.68375.22377.73377.73665
19 Jan 2024374.64376.94370.76375.18375.181,258
18 Jan 2024369.88373.02367.18371.04371.041,429
17 Jan 2024357.42360.94355.43355.60355.601,564
16 Jan 2024363.39364.29359.70360.19360.192,453
15 Jan 2024------
12 Jan 2024364.24366.59361.09363.57363.57467
11 Jan 2024365.21366.65357.81362.44362.449,856
10 Jan 2024330.56364.00330.56362.10362.109,340
09 Jan 2024326.61332.48326.03332.48332.4868,731
08 Jan 2024324.83328.81324.83327.20327.20167
05 Jan 2024323.27326.58322.55322.77322.776,573
04 Jan 2024320.43326.22320.43323.58323.581,308
03 Jan 2024329.05329.05320.70322.48322.484,392
02 Jan 2024332.39336.19330.35332.83332.831,541
29 Dec 2023338.00339.32336.57337.72337.72173
28 Dec 2023337.01340.10336.22338.59338.594,287
27 Dec 2023336.59336.94336.10336.33336.33302
22 Dec 2023333.81336.92333.65335.13335.13211
21 Dec 2023328.15332.20327.50330.84330.841,938
20 Dec 2023330.64333.63326.09330.54330.541,399
19 Dec 2023328.89333.35328.26333.35333.35638
18 Dec 2023326.17331.98325.46330.58330.58731
15 Dec 2023325.60327.16322.69323.12323.121,770
14 Dec 2023330.00332.10326.14326.49326.492,107
13 Dec 2023320.68325.06320.68323.16323.161,396
12 Dec 2023316.73319.43314.79319.33319.33971
11 Dec 2023310.00319.66310.00314.98314.982,606
08 Dec 2023310.87312.78309.34310.81310.81407
07 Dec 2023310.97311.99307.93310.03310.032,713
06 Dec 2023311.39313.49308.99310.54310.54972
05 Dec 2023312.00312.00304.33309.07309.07962
04 Dec 2023311.92315.61308.94310.27310.272,404
01 Dec 2023310.20315.53309.14314.51314.51690
30 Nov 2023310.76311.48304.71309.82309.82840
29 Nov 2023312.00316.45310.93311.45311.451,562
28 Nov 2023310.93312.80309.44310.42310.42606
27 Nov 2023315.04318.01312.35314.95314.9525,662
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...