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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	102.41	102.27	102.27	102.6	101.91	1,521
December 03, 2025	102.19	101.64	101.64	102.56	100.63	6,239
December 02, 2025	103.68	102.04	102.04	104.56	101.72	7,200
December 01, 2025	104.5	104.16	104.16	105.73	104	45,991
November 28, 2025	104.89	104.82	104.82	105.24	104.66	4,491
November 26, 2025	105.69	105.41	105.45	106.66	104.81	2,296
November 25, 2025	103.14	105.4	105.4	105.46	103.14	3,379
November 24, 2025	101.54	103.35	103.35	103.67	100.95	10,777
November 21, 2025	99.96	100.04	100.04	101.88	98.5	20,778
November 20, 2025	101.17	99.53	99.53	101.17	99.07	3,276
November 19, 2025	101.01	100.64	100.64	102.59	99.8	6,381
November 18, 2025	95.61	101.62	101.62	102.37	95.61	25,996
November 17, 2025	96	96.81	96.81	97.18	95.87	13,519
November 14, 2025	96.01	95.88	95.88	96.4	95.18	4,016
November 13, 2025	94.99	96.58	96.58	96.67	94.69	16,706
November 12, 2025	95.55	95.73	95.73	96.26	94.94	2,651
November 11, 2025	92.66	94.81	94.81	95.21	92.66	5,393
November 10, 2025	91.52	92.5	92.5	92.6	91.52	5,188
November 07, 2025	90.97	91.88	91.88	92.08	90.44	2,663
November 06, 2025	89	90.33	90.33	90.7	89	1,408
November 05, 2025	90.37	89.75	89.75	90.37	89.39	2,480
November 04, 2025	89	90.02	90.02	90.38	89	1,835
November 03, 2025	90.5	89.36	89.36	90.65	89.08	3,507
October 31, 2025	90.8	90.6	90.6	91.3	90.15	2,352
October 30, 2025	91.89	91.03	91.03	91.89	91	2,357
October 29, 2025	93.38	91.7	91.7	93.38	91.47	4,214
October 28, 2025	93.81	93.57	93.57	94.38	93.4	3,015
October 27, 2025	93.93	93.91	93.91	94.2	93.28	13,418
October 24, 2025	95	93.75	93.75	95	93.33	3,461
October 23, 2025	95.9	94.22	94.22	96.36	92	70,634
October 22, 2025	96.03	96.39	96.43	96.78	95.72	50,666
October 21, 2025	95.62	95.9	95.9	95.92	95.32	2,059
October 20, 2025	96.39	95	95	96.52	94.94	5,642
October 17, 2025	94.69	95.64	95.16	95.71	94.69	4,700
October 16, 2025	92.89	94.77	94.77	95.84	92.89	27,014
October 15, 2025	96.07	95.16	95.16	96.85	94.43	9,158
October 14, 2025	95.58	96.34	96.34	96.43	95.17	5,679
October 13, 2025	95.7	95.81	95.47	96.1	95.13	23,469
October 10, 2025	95	95.88	95.88	97	95	2,451
October 09, 2025	98	96.22	96.22	98.27	96.09	3,064
October 08, 2025	98.88	98.34	98.34	98.88	96.87	2,647
October 07, 2025	98.14	98.64	98.64	99.25	97.99	1,517
October 06, 2025	97.75	97.86	97.86	98.61	97.61	7,676
October 03, 2025	95.65	97.23	97.15	97.9	95.55	11,377
October 02, 2025	92.55	95.43	95.43	95.63	92.55	6,392
October 01, 2025	95.26	93.9	93.9	95.38	91.94	5,683
September 30, 2025	93.84	94.57	94.57	94.86	93.5	14,220
September 29, 2025	94.18	94.09	94.09	94.21	93.41	1,047
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

Medtronic plc (0Y6X.L) LSE