Medtronic plc - 0Y6X.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	93.73	94.48	94.48	94.53	93.68	2,814
September 25, 2025	96	93.73	93.73	96	92.82	2,851
September 24, 2025	94.85	95.63	95.63	95.97	94.78	2,666
September 23, 2025	94.25	95.29	95.29	95.32	94.2	4,247
September 22, 2025	95.39	95.21	95.21	95.49	94.16	730
September 19, 2025	95.91	95.48	95.48	95.91	94.26	2,029
September 18, 2025	94.48	95.5	95.5	95.57	93.84	3,171
September 17, 2025	93.45	94.3	94.72	94.8	93.45	1,789
September 16, 2025	93.27	94.43	94.43	95.23	93.27	3,419
September 15, 2025	94.57	93.56	93.56	94.79	93.29	2,706
September 12, 2025	93.96	94.41	94.41	95.05	93.73	2,062
September 11, 2025	92.31	93.56	93.56	93.94	92.24	2,096
September 10, 2025	94.25	92.25	92.25	94.25	91.84	836
September 09, 2025	92.96	93.93	93.93	94.2	92.87	1,514
September 08, 2025	92.95	92.39	92.39	92.95	91.44	6,503
September 05, 2025	92.91	93.23	92.86	93.9	92.52	3,501
September 04, 2025	92.26	93.3	93.64	94.08	92.03	1,712
September 03, 2025	93.67	91.48	91.48	94	91.48	325,350
September 02, 2025	92.94	93.67	93.67	93.7	92.49	5,051
August 29, 2025	92.05	92.61	92.61	92.76	91.98	1,544
August 28, 2025	92.1	91.84	91.84	92.1	91.4	3,497
August 27, 2025	92.04	91.95	91.95	92.13	91.41	131,575
August 26, 2025	92.05	92.05	92.05	92.52	91.7	11,687
August 22, 2025	91.05	92.87	92.87	92.87	91.05	3,302
August 21, 2025	93.78	91.7	91.7	93.78	91.7	2,494
August 20, 2025	89.35	93.66	93.66	94.33	89.35	16,973
August 19, 2025	93.81	89.5	89.5	100	87.5	33,983
August 18, 2025	93.02	92.8	92.8	93.4	92.59	1,735
August 15, 2025	92.69	92.65	92.65	92.88	92.13	31,868
August 14, 2025	92.91	91.85	91.85	92.91	91.75	12,397
August 13, 2025	92.12	92.89	92.89	93.04	91.86	977
August 12, 2025	93	91.89	91.89	93.05	91.79	3,706
August 11, 2025	92.88	92.88	92.88	93.27	92.52	911
August 08, 2025	91.42	92.29	92.29	92.71	91.11	8,119
August 07, 2025	90	91.54	91.54	91.54	90	4,507
August 06, 2025	90	89.3	89.3	90	89.02	1,173
August 05, 2025	90.1	89.85	89.85	90.18	89.39	2,852
August 04, 2025	89.69	89.41	89.41	90.09	88.25	3,448
August 01, 2025	90	89.35	89.35	90	88.76	1,984
July 31, 2025	91.64	91.19	91.19	91.64	90.49	3,610
July 30, 2025	92.1	92.09	92.09	92.33	92.02	893
July 29, 2025	92	92.7	92.7	92.7	91.79	5,140
July 28, 2025	92.65	92.48	92.48	92.8	92.25	1,811
July 25, 2025	92.4	92.37	92.37	92.6	92.07	2,333
July 24, 2025	90.45	91.96	91.96	92.21	90.45	1,370
July 23, 2025	91.62	91.83	91.83	92.67	91.02	1,883
July 22, 2025	90	91	91	91.16	89.71	996
July 21, 2025	89.59	90.25	90.25	90.39	89.42	1,948
July 18, 2025	89.81	89.35	89.35	90.45	89.35	82,487
July 17, 2025	89.8	88.94	88.94	89.8	88.55	1,487
July 16, 2025	89.65	89.19	89.19	89.98	89.04	1,584
July 15, 2025	89.65	89.05	89.05	89.73	88.44	2,293
July 14, 2025	89.75	89.58	89.58	90.22	88.99	1,280
July 11, 2025	92.25	90.02	90.02	92.25	89.27	12,436
July 10, 2025	89.19	89.83	89.83	90.31	88.62	6,340
July 09, 2025	88.9	88.66	88.66	88.9	88	2,279
July 08, 2025	87.56	88.54	88.54	89.02	87.3	2,307
July 07, 2025	88.39	88.14	88.14	88.9	87.69	960
July 03, 2025	88.3	88.42	88.42	88.66	88.17	2,825
July 02, 2025	88.82	88.65	88.65	89.15	88.17	2,636

Medtronic plc (0Y6X.L) LSE