Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Becton Dickinso (0R19) Share Price History

Time period:
to
Date Open High Low Close Volume
11th Jul 2025 (Fri) 173.20 173.20 173.20 173.20 533
10th Jul 2025 (Thu) 173.20 173.20 173.20 173.20 347
9th Jul 2025 (Wed) 173.20 173.20 173.20 173.20 134
8th Jul 2025 (Tue) 175.9307 175.9307 175.9307 175.9307 49
7th Jul 2025 (Mon) 175.9307 175.9307 175.9307 175.9307 542
4th Jul 2025 (Fri) 175.9307 175.9307 175.9307 175.9307 0
3rd Jul 2025 (Thu) 177.56983 177.56983 177.56983 177.56983 2,467
2nd Jul 2025 (Wed) 177.56983 177.56983 177.56983 177.56983 1,115
1st Jul 2025 (Tue) 171.50062 171.50062 171.50062 171.50062 1,138
30th Jun 2025 (Mon) 171.50062 171.50062 171.50062 171.50062 2,031
27th Jun 2025 (Fri) 170.13 170.13 170.13 170.13 421
26th Jun 2025 (Thu) 170.13 170.13 170.13 170.13 494
25th Jun 2025 (Wed) 170.75723 170.75723 170.75723 170.75723 373
24th Jun 2025 (Tue) 170.75723 170.75723 170.75723 170.75723 187
23rd Jun 2025 (Mon) 167.77287 167.77287 167.77287 167.77287 357
20th Jun 2025 (Fri) 167.44256 167.44256 167.44256 167.44256 227
19th Jun 2025 (Thu) 167.44256 167.44256 167.44256 167.44256 0
18th Jun 2025 (Wed) 170.28 170.28 170.28 170.28 751
17th Jun 2025 (Tue) 171.48184 171.48184 171.48184 171.48184 366
16th Jun 2025 (Mon) 170.48672 170.48672 170.48672 170.48672 1,969
13th Jun 2025 (Fri) 175.29 175.29 175.29 175.29 100,552
12th Jun 2025 (Thu) 173.90232 173.90232 173.90232 173.90232 736
11th Jun 2025 (Wed) 172.10125 172.10125 172.10125 172.10125 4,894
10th Jun 2025 (Tue) 172.75 172.75 172.75 172.75 87
9th Jun 2025 (Mon) 173.57 173.57 173.57 173.57 362
6th Jun 2025 (Fri) 170.97 170.97 170.97 170.97 313
5th Jun 2025 (Thu) 170.97 170.97 170.97 170.97 643
4th Jun 2025 (Wed) 170.97 170.97 170.97 170.97 272
3rd Jun 2025 (Tue) 170.97 170.97 170.97 170.97 1,909
2nd Jun 2025 (Mon) 169.75 169.75 169.75 169.75 395
30th May 2025 (Fri) 172.34943 172.34943 172.34943 172.34943 831
29th May 2025 (Thu) 172.8773 172.8773 172.8773 172.8773 1,972
28th May 2025 (Wed) 174.01 174.01 174.01 174.01 3,306
27th May 2025 (Tue) 172.46583 172.46583 172.46583 172.46583 204
26th May 2025 (Mon) 172.46583 172.46583 172.46583 172.46583 0
23rd May 2025 (Fri) 171.59 171.59 171.59 171.59 213
22nd May 2025 (Thu) 171.59 171.59 171.59 171.59 641
21st May 2025 (Wed) 174.41905 174.41905 174.41905 174.41905 349
20th May 2025 (Tue) 173.90 173.90 173.90 173.90 28
19th May 2025 (Mon) 173.90 173.90 173.90 173.90 1,131
16th May 2025 (Fri) 173.90 173.90 173.90 173.90 250,366
15th May 2025 (Thu) 171.06657 171.06657 171.06657 171.06657 783
14th May 2025 (Wed) 172.47047 172.47047 172.47047 172.47047 671
13th May 2025 (Tue) 175.58681 175.58681 175.58681 175.58681 956
12th May 2025 (Mon) 172.91 172.91 172.91 172.91 1,772
FTSE 100 Latest
Value8,941.12
Change-34.54