Revvity, Inc. - 0KHE.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	100.5	103.2	103.2	103.2	100.5	6
December 03, 2025	104.27	104.27	104.27	104.27	104.27	10
December 02, 2025	101.85	103.4	103.4	103.4	101.85	19
December 01, 2025	103.92	103.91	103.91	103.92	103.91	7
November 28, 2025	104.57	104.31	104.54	104.69	104.09	291
November 26, 2025	105.05	104.81	103.74	105.88	103.74	24
November 25, 2025	103.02	105.61	105.61	105.7	102.45	244
November 24, 2025	99.8	100.13	100.13	100.13	99.8	4,840
November 21, 2025	94.28	97.8	97.8	98.29	94.28	69
November 20, 2025	92.67	92.67	92.67	92.67	92.67	60
November 19, 2025	92.38	92.78	92.78	92.78	92.38	116
November 18, 2025	90.39	90.39	90.39	90.39	90.39	92
November 17, 2025	90.84	91.82	91.82	92.01	90.84	3
November 14, 2025	91.42	92.1	92.1	92.5	91.42	1
November 13, 2025	92.3	95.29	95.29	95.29	92.3	2
November 12, 2025	94.81	94.67	94.67	94.84	94.67	254
November 11, 2025	93.39	93.69	93.69	94.41	93.39	15
November 10, 2025	91.24	92.15	92.15	92.15	90.15	115
November 07, 2025	87.8	89.48	90.54	90.78	87.8	453
November 06, 2025	93.25	90.09	90.09	93.25	90.09	215
November 05, 2025	90.03	91.5	91.5	91.74	90.03	226
November 04, 2025	90.45	92.4	92.4	93.08	90.45	15
November 03, 2025	93.65	91.53	91.53	93.65	91.53	244
October 31, 2025	90	93	93	93	90	95
October 30, 2025	95.64	91.9	93.39	95.64	91.9	269
October 29, 2025	95.5	96.1	96.1	97.16	95.5	342
October 28, 2025	94	94	94	94	94	23
October 27, 2025	96	96.42	96.42	96.61	94.16	2,622
October 24, 2025	99.45	98.9	98.9	100.03	97.67	162
October 23, 2025	95.8	98.06	98.06	98.06	95.11	14
October 22, 2025	97.12	96.51	96.51	97.12	96.51	20
October 21, 2025	97.7	96.98	96.98	97.7	96.83	29
October 20, 2025	93.77	96.81	96.81	96.81	93.77	173
October 17, 2025	94.83	94.62	94.62	94.83	94.11	3
October 16, 2025	95	94.77	94.7	95.08	94.75	180
October 15, 2025	93.21	92.32	92.25	93.21	91.83	168
October 14, 2025	89.65	90.38	91.23	91.23	89.12	163
October 13, 2025	88.75	89.25	89.25	89.25	88.47	15
October 10, 2025	91.81	89.46	89.46	91.81	89.46	402
October 09, 2025	92.15	92.15	92.15	92.15	92.15	47
October 08, 2025	90.13	91.39	91.39	91.69	90.13	7
October 07, 2025	93.1	93.32	93.32	93.32	91.95	205
October 06, 2025	93.65	94.11	94.11	94.11	93.65	210
October 03, 2025	91.41	94.25	93.79	94.5	91.41	17
October 02, 2025	90.54	90.95	90.95	91.82	90.31	33
October 01, 2025	90.69	90.07	90.07	90.69	90.04	144
September 30, 2025	84.54	85.81	85.81	85.92	84.54	106
September 29, 2025	84.01	84.01	84.01	84.01	84.01	3
September 26, 2025	83	84	84	84	83	7
September 25, 2025	83.48	84.88	84.88	84.88	83.48	59
September 24, 2025	85.61	85.39	85.39	85.61	84.64	130
September 23, 2025	87.05	85.53	85.53	87.13	85.53	11
September 22, 2025	85.72	86.65	86.65	86.81	84.88	3
September 19, 2025	87.18	87	87	88.44	87	401
September 18, 2025	86.54	87.41	87.41	87.41	85.39	5
September 17, 2025	86.85	86.88	86.88	87.27	86	72
September 16, 2025	84.92	85.18	85.18	85.21	83.75	10
September 15, 2025	82.95	82.75	82.75	83.74	81.89	29
September 12, 2025	85.6	83.19	83.19	85.6	83.15	5
September 11, 2025	82.92	84.21	84.21	84.21	82.92	84

Revvity, Inc. (0KHE.L) LSE