UK markets closed

Stryker Corporation (0R2S.L)

LSE - LSE Delayed price. Currency in USD
Add to watchlist
358.34+1.61 (+0.45%)
At close: 06:16PM GMT
Time period:
29 Mar 2023 - 29 Mar 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
28 Mar 2024358.60363.11355.91358.34358.34588
27 Mar 2024350.32356.73350.32356.73356.73324
27 Mar 20240.8 Dividend
26 Mar 2024351.17352.88350.92351.81351.011,387
25 Mar 2024353.25354.01350.09350.66349.861,183
22 Mar 2024353.41354.88348.95351.80351.001,293
21 Mar 2024353.96354.40351.43354.12353.314,317
20 Mar 2024356.23357.05351.94352.86352.06513
19 Mar 2024354.17355.76353.37354.79353.98654
18 Mar 2024355.56355.90352.75354.01353.201,020
15 Mar 2024352.90354.30350.95352.81352.01379
14 Mar 2024356.56358.35353.67354.16353.35762
13 Mar 2024359.76359.76356.86357.18356.37402
12 Mar 2024355.53358.90353.15358.41357.59203
11 Mar 2024359.66359.66354.62356.93356.12589
08 Mar 2024357.60359.79354.69359.32358.503,304
07 Mar 2024356.01359.61356.01359.61358.79489
06 Mar 2024353.00356.99352.39355.44354.638,273
05 Mar 2024357.29357.76351.09351.09350.29113,851
04 Mar 2024354.10355.72352.06355.72354.91442
01 Mar 2024348.10354.35347.14353.39352.59729
29 Feb 2024352.99352.99347.53348.56347.77548
28 Feb 2024352.65352.65348.70349.95349.15500
27 Feb 2024352.67354.05351.20352.68351.8843,093
26 Feb 2024354.75356.57351.95352.62351.82671
23 Feb 2024353.60357.16353.37354.53353.721,767
22 Feb 2024350.00354.48349.23354.02353.226,496
21 Feb 2024347.53349.46346.37348.70347.912,718
20 Feb 2024351.00351.99348.25350.09349.291,142
19 Feb 2024------
16 Feb 2024348.79352.50348.17351.85351.051,066
15 Feb 2024351.50352.51345.94348.25347.461,172
14 Feb 2024341.29347.47340.35347.47346.681,176
13 Feb 2024339.90341.26337.15339.24338.47422
12 Feb 2024344.19344.19340.05341.06340.28874
09 Feb 2024334.62342.86334.62342.86342.08381
08 Feb 2024340.15341.72337.39337.92337.15659
07 Feb 2024339.16343.82338.00343.08342.30238
06 Feb 2024343.17344.16339.26339.63338.86291
05 Feb 2024343.53346.01340.69342.37341.59735
02 Feb 2024341.21342.08338.83341.44340.671,981
01 Feb 2024334.38339.19333.61339.19338.42558
31 Jan 2024338.71342.39334.06341.59340.813,607
30 Jan 2024315.15317.00314.06316.68315.96490
29 Jan 2024310.89313.38310.09313.11312.40880
26 Jan 2024313.25313.64311.28311.45310.74507
25 Jan 2024308.22309.68307.27309.46308.761,316
24 Jan 2024312.58312.60308.52309.05308.35286
23 Jan 2024314.00315.10307.68310.29309.58111,236
22 Jan 2024316.77317.09312.88313.43312.72308
19 Jan 2024313.83316.00312.54314.65313.93414
18 Jan 2024315.67317.85313.48314.15313.44525
17 Jan 2024314.16314.88312.23312.92312.211,180
16 Jan 2024310.96314.15309.35313.57312.862,047
15 Jan 2024------
12 Jan 2024312.61316.94310.38312.56311.851,316
11 Jan 2024307.00308.99306.33308.99308.29726
10 Jan 2024317.68317.68303.25307.31306.616,611
09 Jan 2024301.00305.29298.60304.40303.71319
08 Jan 2024297.00298.65294.46298.65297.97235
05 Jan 2024298.05298.50294.85294.85294.186,141
04 Jan 2024293.94298.59292.95298.59297.9118,716
03 Jan 2024296.23296.23292.65294.27293.6017,090
02 Jan 2024296.76299.90296.76297.14296.46425
29 Dec 2023299.12300.19298.00299.30298.6220,771
28 Dec 2023297.29300.88296.51300.16299.48246
28 Dec 20230.8 Dividend
27 Dec 2023300.12300.12298.44298.67297.19349
22 Dec 2023291.28301.98291.28296.61295.14395
21 Dec 2023289.34293.06289.34292.86291.4181
20 Dec 2023291.58293.79290.64292.58291.13359
19 Dec 2023291.06292.05289.85290.56289.12744
18 Dec 2023291.39291.90288.60291.16289.72956
15 Dec 2023289.24293.37289.24290.74289.301,600
14 Dec 2023299.48300.38296.73296.94295.471,144
13 Dec 2023294.10295.76293.38294.90293.4441,856
12 Dec 2023295.36295.36291.12294.03292.58200
11 Dec 2023288.81292.65288.81292.56291.11554
08 Dec 2023289.38289.38286.55288.89287.4623,256
07 Dec 2023288.74289.63287.34288.23286.807,687
06 Dec 2023291.42292.33286.73288.16286.73179
05 Dec 2023290.21290.64286.56289.72288.29593
04 Dec 2023295.76298.37290.56290.56289.121,753
01 Dec 2023295.67298.30295.47297.06295.59110
30 Nov 2023294.21295.42291.15294.41292.95379
29 Nov 2023293.95295.38291.90293.58292.13235
28 Nov 2023292.67293.09289.99292.40290.95580
27 Nov 2023292.91294.12291.74293.76292.312,492
24 Nov 2023294.59295.16292.70293.44291.99997
23 Nov 2023------
22 Nov 2023295.56296.45294.01294.38292.93982
21 Nov 2023291.11293.21289.81293.21291.763,381
20 Nov 2023287.32289.10287.22288.68287.251,080
17 Nov 2023290.99292.08286.76287.75286.33853
16 Nov 2023285.87292.39283.67291.21289.772,083
15 Nov 2023284.16287.55282.83284.63283.2243,175
14 Nov 2023286.12288.11283.66283.66282.26685
13 Nov 2023277.61285.02276.78284.37282.962,169
10 Nov 2023273.21273.65267.10272.50271.152,876
09 Nov 2023277.02277.02270.79271.17269.83548
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...