UK markets closed

Intuitive Surgical, Inc. (0R29.L)

LSE - LSE Delayed price. Currency in USD
Add to watchlist
397.82+9.93 (+2.56%)
At close: 07:14PM GMT
Time period:
01 Mar 2023 - 01 Mar 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
01 Mar 2024383.47394.62382.17394.62394.625,678
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
24 Nov 2023315.80318.19315.80317.74317.74146,956
23 Nov 2023------
22 Nov 2023315.00317.31313.98316.70316.702,054
21 Nov 2023310.01311.85308.92311.30311.307,067
20 Nov 2023305.44311.71305.12311.34311.341,914
17 Nov 2023306.50311.00305.20306.54306.54677
16 Nov 2023292.61303.30292.61300.93300.932,095
15 Nov 2023291.62297.18291.39292.46292.4613,653
14 Nov 2023291.05293.76288.55290.58290.58938
13 Nov 2023276.01288.26276.01284.03284.034,493
10 Nov 2023273.41276.37269.90276.00276.002,208
09 Nov 2023278.02278.60273.20273.68273.68331
08 Nov 2023279.00281.29279.00279.03279.03938
07 Nov 2023277.45279.46275.78278.79278.79647
06 Nov 2023278.52278.94274.12276.10276.1045,150
03 Nov 2023280.22281.39277.44279.25279.25870
02 Nov 2023275.00277.62273.28276.78276.783,022
01 Nov 2023262.00268.60261.63267.02267.02561
31 Oct 2023256.84263.76256.84263.63263.63637
30 Oct 2023260.08261.48255.24258.28258.28454
27 Oct 2023263.82264.59257.79258.91258.91642
26 Oct 2023263.72263.77255.99258.64258.64674
25 Oct 2023281.77281.77268.29269.37269.371,056
24 Oct 2023271.61279.83271.61277.97277.97306
23 Oct 2023268.24278.03268.24274.90274.9011,988
20 Oct 2023260.46269.17257.16269.12269.124,035
19 Oct 2023278.09278.09271.91275.36275.362,597
18 Oct 2023274.69278.33273.56278.23278.231,798
17 Oct 2023272.85279.41270.00277.00277.005,729
16 Oct 2023276.49278.49271.08274.74274.74748
13 Oct 2023265.77273.28265.51270.53270.531,842
12 Oct 2023281.93282.40274.23274.23274.234,898
11 Oct 2023298.66299.19278.27280.99280.997,199
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...