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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 14, 2026	110.72	110.39	110.94	111.38	108.75	183
January 13, 2026	111.8	114.28	114.2	114.28	107.96	593
January 12, 2026	106	104.09	104.09	106.46	104.09	4
January 09, 2026	101.71	102.59	103	103.55	101.71	23
January 08, 2026	102.61	103.02	103.02	103.02	102.61	25
January 07, 2026	106.05	102.97	102.97	106.05	102.97	59
January 06, 2026	101.22	101.82	101.82	105.7	101.22	9
January 05, 2026	101.07	99.24	99.24	101.07	99.24	39
January 02, 2026	96.56	96.98	97.51	97.75	96.56	317
December 31, 2025	97.36	97.15	96.51	97.72	96.51	1
December 30, 2025	97.31	97.31	97.31	97.31	97.31	201
December 29, 2025	95.8	96.98	97.19	97.41	95.8	53
December 24, 2025	97.39	96.41	96.41	97.39	96.41	2
December 23, 2025	97.38	97.37	97.37	97.38	97.37	5
December 22, 2025	96.97	97	97	98.53	96.79	89
December 19, 2025	96.76	96.79	96.81	97.89	95.63	13
December 18, 2025	97.5	96.28	96.28	98.1	96.28	6
December 17, 2025	96.67	98.16	98.16	100.36	96.67	431
December 16, 2025	98.55	96.01	96.01	98.93	96.01	2,000
December 15, 2025	99.6	98.34	98.34	100.02	97.66	211
December 12, 2025	102.98	101.98	101.98	102.98	101.98	11
December 11, 2025	104.12	103.55	103.55	104.12	103.55	0
December 10, 2025	98.5	100.8	100.8	100.8	98.5	1
December 09, 2025	98.94	99.91	99.91	99.91	98.94	2
December 08, 2025	100.23	100.23	100.2	100.23	100.2	52
December 05, 2025	101.63	101.63	101.63	101.63	101.63	13
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

Revvity, Inc. (0KHE.L) LSE