LSE - Delayed Quote
USD
Thermo Fisher Scientific Inc. (0R0H.L)
670.00
-11.16
(-1.64%)
As of 12:10:32 PM GMT. Market Open.
Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 6, 2026
670.00
685.73
659.90
683.99
683.99
34
Nov 5, 2026
714.68
714.68
679.60
681.16
681.16
1,373
Nov 4, 2026
702.50
716.08
680.00
707.62
707.62
677
Nov 3, 2026
686.09
700.13
665.12
696.78
696.78
776
Nov 2, 2026
690.00
710.80
680.00
686.06
686.06
978
Oct 30, 2026
711.94
729.00
691.54
693.58
693.58
1,486
Oct 29, 2026
709.55
717.95
695.62
705.88
705.88
1,997
Oct 28, 2026
694.98
711.00
681.99
703.47
703.47
2,315
Oct 27, 2026
695.22
699.96
671.25
699.16
699.16
620
Oct 26, 2026
679.40
690.00
669.90
679.94
679.94
424
Oct 23, 2026
675.51
683.88
662.93
670.88
670.88
791
Oct 22, 2026
705.16
705.16
674.17
678.24
678.24
2,903
Oct 21, 2026
693.20
705.44
650.30
695.20
695.20
6,752
Oct 20, 2026
677.13
692.15
670.67
690.42
690.42
2,408
Oct 19, 2026
690.00
705.96
671.24
680.39
680.39
1,037
Oct 16, 2026
698.67
702.14
683.58
687.86
687.86
1,814
Oct 15, 2026
675.50
695.16
673.00
695.09
695.09
1,436
Oct 14, 2026
669.00
680.65
648.02
676.56
676.56
9,867
Oct 13, 2026
664.80
674.79
656.33
663.90
663.90
105
Oct 12, 2026
645.89
662.60
645.89
658.52
658.52
250
Oct 9, 2026
642.93
661.82
642.93
660.26
660.26
744
Oct 8, 2026
661.50
671.90
635.00
648.59
648.59
38,592
Oct 7, 2026
669.30
671.13
646.43
662.06
662.06
1,529
Oct 6, 2026
677.88
693.88
654.69
663.23
663.23
2,017
Oct 5, 2026
658.45
669.24
646.43
669.21
669.21
13,225
Oct 2, 2026
650.00
661.00
646.43
653.25
653.25
10,913
Oct 1, 2026
686.15
690.00
653.58
657.50
657.50
801
Sep 30, 2026
688.00
695.50
661.50
681.60
681.60
787
Sep 29, 2026
670.00
685.00
669.83
674.99
674.99
2,002
Sep 28, 2026
675.00
682.52
660.00
678.81
678.81
227
Sep 25, 2026
685.37
688.00
663.99
671.34
671.34
1,861
Sep 24, 2026
670.00
682.00
652.59
675.06
675.06
1,242
Sep 23, 2026
658.52
670.66
642.69
658.94
658.94
4,309
Sep 22, 2026
656.00
663.69
646.76
657.36
657.36
761
Sep 21, 2026
650.16
663.99
639.44
658.46
658.46
2,173
Sep 18, 2026
659.98
675.00
645.00
650.17
650.17
432
Sep 17, 2026
660.00
663.99
645.39
661.49
661.49
1,062
Sep 16, 2026
640.99
652.26
636.00
652.26
652.26
1,520
Sep 15, 2026
0.47
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 15, 2026
614.11
639.49
605.00
637.99
637.99
2,382
Sep 14, 2026
609.96
620.00
602.55
610.41
609.94
231
Sep 11, 2026
603.63
614.29
590.84
611.32
610.85
457
Sep 10, 2026
605.69
623.49
595.00
602.00
601.54
358
Sep 9, 2026
615.98
617.36
597.64
605.21
604.74
725
Sep 8, 2026
607.50
616.80
594.94
606.81
606.34
4,587
Sep 4, 2026
612.68
628.50
601.00
613.51
613.04
1,201
Sep 3, 2026
605.50
630.00
603.52
611.34
610.87
813
Sep 2, 2026
580.00
615.00
580.00
606.81
606.34
524
Sep 1, 2026
624.85
630.00
601.20
601.61
601.15
520
Aug 28, 2026
649.70
649.70
617.45
619.95
619.47
559
Aug 27, 2026
640.88
644.58
623.01
632.49
632.00
785
Aug 26, 2026
628.14
650.55
618.03
633.16
632.67
298
Aug 25, 2026
610.00
640.00
610.00
627.02
626.54
1,998
Aug 24, 2026
624.86
640.00
615.44
625.09
624.61
779
Aug 21, 2026
617.44
636.00
617.02
625.67
625.19
455
Aug 20, 2026
619.23
634.85
603.58
628.80
628.32
1,017
Aug 19, 2026
584.18
620.00
580.78
614.04
613.57
2,611
Aug 18, 2026
592.89
608.00
570.00
588.87
588.42
1,130
Aug 17, 2026
575.46
598.88
566.23
587.71
587.26
1,562
Aug 14, 2026
594.12
618.00
585.00
593.23
592.77
666
Aug 13, 2026
597.59
618.00
593.01
593.86
593.40
1,019
Aug 12, 2026
601.00
610.00
585.00
600.95
600.49
1,472
Aug 11, 2026
599.58
603.21
585.14
602.00
601.54
3,102
Aug 10, 2026
586.00
599.70
579.69
595.42
594.96
1,983
Aug 7, 2026
585.51
587.94
571.59
586.66
586.21
1,429
Aug 6, 2026
576.28
588.51
570.00
574.95
574.51
1,599
Aug 5, 2026
582.48
582.48
547.93
577.10
576.66
484
Aug 4, 2026
584.43
585.00
563.17
568.84
568.40
4,786
Aug 3, 2026
574.30
584.43
557.75
575.43
574.99
1,657
Jul 31, 2026
566.36
585.00
564.25
573.91
573.47
969
Jul 30, 2026
575.19
587.39
560.00
570.91
570.47
1,131
Jul 29, 2026
570.00
590.00
570.00
572.11
571.67
967
Jul 28, 2026
540.50
587.65
540.50
571.16
570.72
1,535
Jul 27, 2026
574.98
590.00
559.69
562.41
561.98
917
Jul 24, 2026
574.00
578.00
545.43
562.64
562.21
1,139
Jul 23, 2026
525.00
585.45
525.00
573.92
573.48
9,708
Jul 22, 2026
521.00
529.99
512.81
524.49
524.09
10,942
Jul 21, 2026
532.80
544.06
495.00
525.50
525.09
10,967
Jul 20, 2026
540.13
541.13
522.60
530.02
529.61
2,435
Jul 17, 2026
544.06
545.00
530.00
533.04
532.63
1,589
Jul 16, 2026
539.29
545.75
519.50
538.09
537.68
1,778
Jul 15, 2026
529.80
547.58
529.46
537.61
537.20
377
Jul 14, 2026
513.00
536.99
513.00
533.83
533.42
3,988
Jul 13, 2026
528.00
537.20
510.00
530.41
530.00
1,239
Jul 10, 2026
525.15
535.00
515.00
524.74
524.34
1,717
Jul 9, 2026
520.00
526.50
501.29
521.55
521.15
370
Jul 8, 2026
522.37
523.06
501.88
512.04
511.65
336
Jul 7, 2026
510.10
530.00
510.10
514.40
514.00
1,024
Jul 6, 2026
523.50
526.28
505.75
516.03
515.63
2,909
Jul 2, 2026
524.91
529.14
504.84
519.93
519.53
1,615
Jul 1, 2026
496.47
521.07
480.00
513.75
513.36
1,173
Jun 30, 2026
503.00
518.32
490.80
503.46
503.07
1,017
Jun 29, 2026
520.00
520.10
501.49
504.21
503.82
966
Jun 26, 2026
512.09
520.00
488.95
504.53
504.14
2,355
Jun 25, 2026
491.44
514.93
482.94
506.05
505.66
4,432
Jun 24, 2026
454.92
492.49
454.92
489.63
489.25
1,277
Jun 23, 2026
460.00
471.87
458.70
466.32
465.96
661
Jun 22, 2026
466.00
473.00
450.00
462.87
462.51
4,027
Jun 18, 2026
474.04
477.60
456.59
464.39
464.03
1,940
Jun 17, 2026
474.80
478.88
463.87
464.53
464.17
55,962
Jun 16, 2026
474.94
479.99
467.95
474.93
474.56
1,525
Jun 15, 2026
0.47
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 15, 2026
464.60
476.17
464.60
471.75
471.39
802
Jun 12, 2026
478.00
494.49
468.90
469.23
468.40
2,469
Jun 11, 2026
481.00
493.86
466.73
473.12
472.28
2,448
Jun 10, 2026
494.49
494.59
482.02
484.65
483.79
762
Jun 9, 2026
470.00
495.00
466.76
488.85
487.99
3,972
Jun 8, 2026
479.05
483.00
460.00
472.91
472.07
1,431
Jun 5, 2026
483.00
491.00
471.92
475.62
474.78
123
Jun 4, 2026
476.32
488.94
461.17
480.59
479.74
459
Jun 3, 2026
479.26
496.00
469.00
472.75
471.91
640
Jun 2, 2026
495.50
498.88
450.66
479.64
478.79
841
Jun 1, 2026
485.00
500.00
480.95
494.40
493.52
2,787
May 29, 2026
487.34
500.55
476.30
496.80
495.92
2,295
May 28, 2026
455.34
489.32
445.50
488.76
487.90
1,467
May 27, 2026
449.82
459.11
447.66
450.95
450.15
7,219
May 26, 2026
450.00
455.45
443.20
449.36
448.56
1,201
May 22, 2026
454.75
454.75
444.55
448.18
447.39
2,026
May 21, 2026
452.24
457.90
435.50
450.64
449.84
1,779
May 20, 2026
447.81
465.00
439.67
446.95
446.16
3,864
May 19, 2026
444.32
454.89
439.89
449.91
449.11
4,185
May 18, 2026
438.86
443.25
434.58
439.98
439.20
1,507
May 15, 2026
444.50
455.00
438.69
440.45
439.67
3,435
May 14, 2026
450.85
458.80
440.00
451.21
450.41
608
May 13, 2026
462.34
464.50
444.92
446.22
445.43
4,532
May 12, 2026
453.00
463.31
448.71
458.93
458.12
3,595
May 11, 2026
462.00
475.00
450.93
455.11
454.30
2,512
May 8, 2026
474.87
483.50
456.81
466.00
465.17
1,567
May 7, 2026
475.93
480.81
469.34
472.85
472.02
2,243
May 6, 2026
465.00
477.87
458.20
472.79
471.95
1,674
May 5, 2026
462.88
476.36
459.86
466.07
465.24
588
May 1, 2026
478.90
494.96
469.24
470.76
469.93
492
Apr 30, 2026
470.11
478.38
461.88
477.75
476.90
494
Apr 29, 2026
465.00
475.00
460.00
462.98
462.16
3,627
Apr 28, 2026
468.04
481.82
463.00
471.30
470.47
3,037
Apr 27, 2026
468.00
475.16
461.77
466.39
465.56
5,643
Apr 24, 2026
469.00
474.61
460.00
471.67
470.83
10,363
Apr 23, 2026
518.15
526.64
456.01
459.72
458.91
12,701
Apr 22, 2026
525.00
540.00
514.00
516.90
515.98
2,002
Apr 21, 2026
530.00
537.74
508.40
524.65
523.72
639
Apr 20, 2026
524.90
530.00
516.79
526.91
525.98
2,094
Apr 17, 2026
516.00
529.88
509.25
526.04
525.11
372
Apr 16, 2026
531.67
550.00
519.52
519.87
518.95
1,488
Apr 15, 2026
530.00
531.34
520.00
529.66
528.72
2,993
Apr 14, 2026
511.00
535.00
510.49
527.19
526.26
3,016
Apr 13, 2026
493.45
510.00
487.00
509.66
508.76
1,151
Apr 10, 2026
495.00
510.00
491.00
498.24
497.36
1,467
Apr 9, 2026
501.50
510.00
493.25
501.58
500.69
810
Apr 8, 2026
501.95
510.00
480.00
504.63
503.73
517
Apr 7, 2026
484.00
490.74
480.00
486.61
485.75
756
Apr 2, 2026
488.00
504.80
478.07
494.37
493.49
408
Apr 1, 2026
486.00
505.00
486.00
496.72
495.84
722
Mar 31, 2026
483.10
495.00
478.43
490.24
489.37
731
Mar 30, 2026
470.01
482.33
464.78
481.13
480.28
1,059
Mar 27, 2026
489.24
498.82
471.26
473.66
472.82
1,043
Mar 26, 2026
503.97
503.97
481.00
491.72
490.85
364
Mar 25, 2026
495.76
503.08
483.70
490.63
489.76
2,111
Mar 24, 2026
475.51
495.35
457.00
493.83
492.96
3,972
Mar 23, 2026
474.39
500.00
458.40
482.24
481.39
2,317
Mar 20, 2026
475.00
486.02
466.85
472.01
471.17
2,307
Mar 19, 2026
462.50
470.19
458.73
469.12
468.29
1,565
Mar 18, 2026
478.00
495.00
462.92
465.10
464.28
2,779
Mar 17, 2026
472.30
481.00
468.08
473.87
473.03
1,045
Mar 16, 2026
466.00
474.50
462.00
468.39
467.56
5,232
Mar 13, 2026
0.47
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 13, 2026
478.99
485.00
465.49
466.65
465.82
2,856
Mar 12, 2026
495.72
495.72
474.67
476.85
475.53
5,739
Mar 11, 2026
510.66
510.66
491.61
494.77
493.41
1,028
Mar 10, 2026
516.30
516.30
499.03
501.47
500.09
7,675
Mar 9, 2026
500.25
510.00
492.28
502.49
501.11
1,090
Mar 6, 2026
518.84
521.41
501.50
502.74
501.36
1,361
Mar 5, 2026
512.70
519.00
500.00
515.08
513.66
1,879
Mar 4, 2026
508.10
517.00
500.00
511.47
510.06
336
Mar 3, 2026
503.99
511.68
494.42
507.88
506.48
3,647
Mar 2, 2026
519.44
521.00
502.76
509.70
508.30
2,102
Feb 27, 2026
515.60
521.62
509.00
517.92
516.49
1,268
Feb 26, 2026
517.03
521.00
510.72
515.00
513.58
1,052
Feb 25, 2026
518.92
522.97
510.00
516.18
514.76
4,628
Feb 24, 2026
521.18
521.21
510.00
517.66
516.24
2,438
Feb 23, 2026
526.99
526.99
501.60
517.70
516.27
3,245
Feb 20, 2026
515.12
517.99
507.64
510.83
509.42
674
Feb 19, 2026
514.43
520.35
505.19
512.09
510.68
3,400
Feb 18, 2026
501.59
511.88
499.44
510.50
509.09
2,236
Feb 17, 2026
505.00
507.39
498.90
503.03
501.64
3,273
Feb 13, 2026
509.00
520.00
500.00
509.35
507.95
6,943
Feb 12, 2026
515.35
528.29
493.78
506.16
504.77
2,287
Feb 11, 2026
539.82
551.91
522.76
523.18
521.74
1,851
Feb 10, 2026
551.30
555.02
537.84
544.34
542.84
2,482
Feb 9, 2026
562.59
562.59
537.87
544.71
543.21
3,392
Feb 6, 2026
546.60
548.14
536.60
543.57
542.07
1,094
Feb 5, 2026
576.31
576.31
548.84
549.13
547.62
1,176
Feb 4, 2026
580.00
580.00
564.34
564.34
562.79
736
Feb 3, 2026
584.49
588.68
569.66
569.93
568.36
509
Feb 2, 2026
578.55
584.18
568.03
582.60
581.00
693
Jan 30, 2026
592.16
597.90
574.82
579.34
577.74
1,202
Jan 29, 2026
607.00
622.00
572.62
590.69
589.06
1,707
Jan 28, 2026
617.50
626.79
605.00
608.99
607.31
636
Jan 27, 2026
634.62
634.62
619.35
625.34
623.62
1,161
Jan 26, 2026
626.00
632.05
618.00
632.05
630.31
1,198
Jan 23, 2026
633.45
641.00
625.01
627.60
625.87
1,179
Jan 22, 2026
637.01
643.49
633.45
638.54
636.78
1,651
Jan 21, 2026
619.72
631.43
613.53
630.92
629.19
1,573
Jan 20, 2026
613.35
620.14
604.59
617.34
615.64
2,941
Jan 16, 2026
623.90
630.00
620.00
625.43
623.71
278
Jan 15, 2026
623.02
630.00
618.00
628.87
627.14
201
Jan 14, 2026
607.01
618.87
602.66
618.02
616.31
1,178
Jan 13, 2026
614.76
618.00
598.48
605.09
603.43
1,187
Jan 12, 2026
618.86
624.39
607.14
608.42
606.75
738
Jan 9, 2026
608.76
619.20
599.40
619.20
617.49
588
Jan 8, 2026
614.27
622.78
610.33
615.92
614.22
1,392
Jan 7, 2026
623.00
630.00
612.46
618.68
616.97
1,395
Jan 6, 2026
608.01
627.63
602.40
620.95
619.24
4,680
Jan 5, 2026
593.50
608.10
581.56
605.74
604.07
1,141
Jan 2, 2026
570.00
593.00
561.95
586.68
585.06
749
Dec 31, 2025
583.54
585.60
580.80
582.80
581.19
36
Dec 30, 2025
584.73
587.98
580.83
581.81
580.21
404
Dec 29, 2025
579.84
585.00
576.88
581.94
580.34
274
Dec 24, 2025
578.59
590.59
575.00
578.27
576.68
33
Dec 23, 2025
574.50
583.00
572.47
578.71
577.11
248
Dec 22, 2025
564.76
575.50
562.68
575.21
573.63
1,937
Dec 19, 2025
562.39
568.42
558.02
567.87
566.31
2,286
Dec 18, 2025
563.65
569.52
554.57
558.37
556.83
1,240
Dec 17, 2025
570.18
574.76
566.06
566.06
564.50
520
Dec 16, 2025
581.99
581.99
561.00
561.00
559.45
1,202
Dec 15, 2025
0.43
Dividend
Dividends on any given ex-date include regular and any special dividends
Dec 15, 2025
572.70
578.03
563.24
571.99
570.41
1,385
Dec 12, 2025
578.90
584.00
572.23
572.23
570.22
105
Dec 11, 2025
575.34
580.89
568.48
574.62
572.60
5,376
Dec 10, 2025
564.98
570.69
554.81
570.69
568.69
1,017
Dec 9, 2025
569.99
574.48
564.77
565.92
563.94
573
Dec 8, 2025
575.00
580.58
568.84
570.80
568.80
62,479
Dec 5, 2025
575.73
578.16
569.63
572.71
570.70
124
Dec 4, 2025
581.95
587.30
561.18
573.52
571.51
3,713
Dec 3, 2025
582.17
588.39
575.67
586.40
584.35
716
Dec 2, 2025
586.72
592.00
578.12
581.18
579.15
171
Dec 1, 2025
580.03
597.68
580.03
585.36
583.31
3,474
Nov 28, 2025
581.87
596.14
581.87
590.54
588.47
1,872
Nov 26, 2025
599.98
600.68
589.43
590.45
588.38
601
Nov 25, 2025
584.75
602.34
580.89
594.41
592.33
551
Nov 24, 2025
588.00
588.85
579.58
585.51
583.45
661
Nov 21, 2025
573.20
588.72
568.91
588.72
586.66
225
Nov 20, 2025
576.36
579.93
565.01
571.43
569.43
776
Nov 19, 2025
576.02
580.53
557.12
572.14
570.14
914
Nov 18, 2025
567.74
573.19
552.53
573.19
571.18
1,383
Nov 17, 2025
573.73
579.05
569.39
573.87
571.86
1,847
Nov 14, 2025
573.00
584.08
573.00
581.30
579.26
3,972
Nov 13, 2025
588.00
597.72
579.43
592.07
590.00
276
Nov 12, 2025
582.00
590.58
582.00
587.79
585.73
751
Nov 11, 2025
575.40
585.88
575.15
583.16
581.12
391
Nov 10, 2025
569.24
583.37
569.24
575.80
573.78
968
Nov 7, 2025
561.00
576.98
557.00
568.90
566.91
2,294
Nov 6, 2025
565.29
569.32
559.69
564.68
562.70
4,652
