UK markets open in 3 hours 34 minutes

Intuitive Surgical, Inc. (0R29.L)

LSE - LSE Delayed price. Currency in USD
Add to watchlist
290.77+4.84 (+1.69%)
At close: 05:00PM BST
Time period:
25 Sept 2022 - 25 Sept 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
22 Sept 20230.000.000.00290.77290.77624
21 Sept 2023290.02290.13284.09285.93285.933,799
20 Sept 2023303.17303.17297.66298.39298.39848
19 Sept 2023298.20299.64296.17299.64299.64635
18 Sept 2023296.13303.11296.13300.61300.61382
15 Sept 2023303.74303.74295.55295.87295.87661
14 Sept 2023305.68305.68299.97304.10304.10197
13 Sept 2023301.05304.76301.05304.34304.34109
12 Sept 2023300.48302.36300.30301.81301.813,554
11 Sept 2023298.22302.45298.22300.93300.9332,563
08 Sept 2023298.21300.06297.68297.89297.89536
07 Sept 2023305.53305.53299.06302.07302.07852
06 Sept 2023309.48309.48304.10309.48309.4810,290
05 Sept 2023310.00311.39306.68309.60309.601,976
04 Sept 2023------
01 Sept 2023313.03317.55309.51309.51309.511,092
31 Aug 2023318.58320.30316.75316.75316.756,635
30 Aug 2023313.67318.07313.27317.68317.68542
29 Aug 2023301.50310.00301.50310.00310.00779
25 Aug 2023287.28295.95287.28295.95295.952,501
24 Aug 2023292.87293.04288.32288.32288.32986
23 Aug 2023291.20292.64291.20291.42291.42223
22 Aug 2023288.23288.70286.00286.00286.004,429
21 Aug 2023286.50286.62283.13285.98285.98639
18 Aug 2023288.07290.36285.45286.30286.30513
17 Aug 2023298.39298.57291.54291.93291.93326
16 Aug 2023305.60306.14301.93301.93301.93163
15 Aug 2023305.37312.17305.37308.31308.31168
14 Aug 2023304.86305.36303.43304.44304.441,495
11 Aug 2023304.67305.51302.52305.51305.5156,726
10 Aug 2023305.75308.00305.75306.77306.77800
09 Aug 2023305.00306.81302.87305.23305.23274
08 Aug 2023306.24309.24297.58301.42301.4264,553
07 Aug 2023310.70311.58308.29308.29308.29461
04 Aug 2023311.35312.85309.21311.30311.302,949
03 Aug 2023311.52312.57306.70310.82310.821,561
02 Aug 2023320.59322.30313.73314.79314.7922,144
01 Aug 2023322.40323.78322.12323.26323.261,953
31 Jul 2023326.27326.27322.14324.74324.741,452
28 Jul 2023327.74327.93325.58327.93327.93479
27 Jul 2023332.42333.55325.60325.60325.60700
26 Jul 2023328.80330.00327.16327.26327.26251
25 Jul 2023322.76330.80322.76330.43330.431,311
24 Jul 2023336.50337.32323.62323.62323.622,079
21 Jul 2023339.29344.13330.70337.27337.273,745
20 Jul 2023350.14353.41348.69353.41353.41955
19 Jul 2023358.48358.48349.26349.26349.26702
18 Jul 2023351.82351.82347.44351.61351.61801
17 Jul 2023354.00355.18349.84354.96354.96701
14 Jul 2023347.50354.40347.34354.40354.40837
13 Jul 2023347.53349.23346.04347.98347.9819,986
12 Jul 2023342.88346.58341.73346.58346.581,659
11 Jul 2023340.64342.88337.26337.26337.261,227
10 Jul 2023333.80338.89333.80338.89338.89520
07 Jul 2023329.99331.74328.13331.70331.701,321
06 Jul 2023328.55331.26328.32330.59330.592,930
05 Jul 2023333.34335.73332.08332.65332.65630
04 Jul 2023------
03 Jul 2023338.96339.92334.37334.85334.851,810
30 Jun 2023341.48343.83340.76342.94342.941,974
29 Jun 2023335.00339.23335.00337.50337.503,068
28 Jun 2023330.00334.08330.00331.60331.604,044
27 Jun 2023329.76329.76325.77328.44328.441,817
26 Jun 2023326.60328.30324.41328.30328.301,859
23 Jun 2023325.85327.18324.36327.18327.181,708
22 Jun 2023323.74327.49323.12327.26327.2654,922
21 Jun 2023325.97325.97322.61323.88323.88586
20 Jun 2023327.50327.99324.42327.39327.392,715
19 Jun 2023------
16 Jun 2023328.27332.24328.27329.83329.8326,174
15 Jun 2023322.25328.53321.85328.27328.271,734
14 Jun 2023323.45326.65320.61321.05321.0520,172
13 Jun 2023313.47316.86313.25315.41315.411,809
12 Jun 2023313.83316.20312.22313.81313.81398
09 Jun 2023311.07312.37308.61311.62311.62940
08 Jun 2023306.74310.13304.79308.36308.36220,575
07 Jun 2023314.67314.67307.92308.97308.971,135
06 Jun 2023317.07318.85313.20313.20313.20976
05 Jun 2023311.85316.21311.36316.21316.21513
02 Jun 2023310.54313.29309.13311.83311.833,676
01 Jun 2023308.00308.95305.59308.58308.58682
31 May 2023306.71307.00300.27304.82304.821,644
30 May 2023308.88312.97306.90306.90306.901,601
26 May 2023302.76306.21302.76306.21306.212,020
25 May 2023299.95302.02298.44300.73300.731,342
24 May 2023300.24300.95299.80300.95300.95459
23 May 2023311.25311.63298.20299.19299.191,338
22 May 2023313.27317.30312.60314.40314.40703
19 May 2023313.00315.00311.54312.76312.7615,426
18 May 2023307.87310.71307.87308.72308.72810
17 May 2023307.51307.80304.25307.80307.8076,327
16 May 2023306.27307.63306.25307.07307.07659
15 May 2023305.01307.83304.85307.75307.752,337
12 May 2023303.98305.92303.24303.33303.3347,134
11 May 2023302.00302.99301.57302.99302.99540
10 May 2023303.10303.21300.64301.88301.88735
09 May 2023302.53303.09301.09302.02302.0240,271
05 May 2023303.33304.08301.31303.36303.36893
04 May 2023303.53303.53300.95303.08303.081,526
03 May 2023302.99305.93302.62305.93305.931,625
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...