UK markets closed

Stericycle, Inc. (0L9O.L)

LSE - LSE Delayed price. Currency in USD
Add to watchlist
48.81+0.42 (+0.87%)
At close: 04:58PM BST
Time period:
21 Apr 2023 - 21 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
19 Apr 202449.4149.4148.8148.8148.8124,155
18 Apr 202448.3748.3948.3748.3948.396
17 Apr 202449.2649.2649.0649.0649.062
16 Apr 202448.8848.9248.8848.9248.9296
15 Apr 202449.2849.4549.2849.4549.4535
12 Apr 202449.6149.6149.6149.6149.614
11 Apr 202450.4850.4850.4850.4850.484
10 Apr 202450.4150.4150.4150.4150.4121
09 Apr 202451.5452.1151.5452.1152.11228
08 Apr 202452.2452.2451.6051.6051.60210
05 Apr 2024------
04 Apr 202451.3352.0151.3352.0152.01271
03 Apr 2024------
02 Apr 202451.2051.2051.2051.2051.202
28 Mar 202453.0853.0852.7452.7452.74352
27 Mar 202452.9352.9352.9352.9352.932
26 Mar 202452.7252.8152.7252.8152.81201
25 Mar 202452.9352.9352.9352.9352.935
22 Mar 202452.8552.8552.3252.3252.321,602
21 Mar 2024------
20 Mar 202453.6453.6453.6453.6453.643
19 Mar 202453.4553.4553.3253.4553.45346
18 Mar 202452.2852.3052.2852.2852.281
15 Mar 202452.5952.5952.5952.5952.59-
14 Mar 202452.1652.5252.1652.1652.1620
13 Mar 202452.7152.7152.7152.7152.71-
12 Mar 202451.3751.3751.3751.3751.3720
11 Mar 202451.6652.1351.4052.1352.1340
08 Mar 202452.7853.0052.7853.0053.003
07 Mar 202453.3753.3753.3753.3753.374
06 Mar 2024------
05 Mar 202453.4253.4253.4253.4253.42-
04 Mar 202453.7453.7453.7453.7453.741
01 Mar 202453.9753.9753.6253.6953.693
29 Feb 202456.1956.1954.4154.4154.4135
28 Feb 202454.8156.1554.8156.0556.05111
27 Feb 202451.4651.4650.3850.3850.38104
26 Feb 202450.7550.7950.7550.7950.791
23 Feb 202450.6550.6550.6550.6550.6542
22 Feb 202449.1549.3849.1549.3849.38109
21 Feb 2024------
20 Feb 202449.5549.6149.5549.6149.61108
19 Feb 2024------
16 Feb 202449.9849.9849.9849.9849.987
15 Feb 202450.0250.3250.0250.3250.32133
14 Feb 202448.9149.2548.9149.2549.2531
13 Feb 2024------
12 Feb 202448.9749.2348.9549.0549.0588
09 Feb 202448.3748.3748.3748.3748.37130
08 Feb 2024------
07 Feb 202448.7448.7448.7448.7448.74132
06 Feb 202448.2548.2648.2548.2648.26-
05 Feb 202447.5047.5047.5047.5047.502
02 Feb 202448.2548.2548.2548.2548.252
01 Feb 2024------
31 Jan 202449.3349.6148.9148.9148.91156
30 Jan 202449.3049.7549.2749.4049.406
29 Jan 202448.7949.2048.7949.2049.202
26 Jan 2024------
25 Jan 2024------
24 Jan 202449.0449.2349.0449.2349.232
23 Jan 2024------
22 Jan 202449.2149.2149.2149.2149.21-
19 Jan 2024------
18 Jan 2024------
17 Jan 202447.7047.7047.2647.2647.26110
16 Jan 202447.8147.9447.7547.7547.7562
15 Jan 2024------
12 Jan 202449.6649.6648.3548.3548.3519
11 Jan 202449.1249.1347.5148.6348.63317
10 Jan 202449.0749.0749.0749.0749.07-
09 Jan 202447.7248.2047.7248.0848.08353
08 Jan 2024------
05 Jan 202448.0548.0548.0548.0548.05120
04 Jan 202447.9147.9147.9147.9147.91101
03 Jan 202448.1048.3848.0448.1048.10510
02 Jan 202449.2749.3549.2749.3549.3516
29 Dec 202349.6749.6749.6749.6749.67-
28 Dec 202349.7249.7249.7249.7249.72-
27 Dec 202350.1650.1750.1650.1750.17154
22 Dec 2023------
21 Dec 202349.2551.5349.2550.4350.431
20 Dec 202348.4548.4548.4548.4548.451
19 Dec 202349.8949.8949.6749.6749.67154
18 Dec 2023------
15 Dec 202350.0750.0750.0750.0750.07-
14 Dec 202349.4949.9649.4949.9649.9612
13 Dec 202348.0048.0048.0048.0048.0051
12 Dec 202349.0749.1248.1948.1948.19905
11 Dec 2023------
08 Dec 202348.1248.6748.1048.6548.65166
07 Dec 202349.6049.6049.3649.5049.501,004
06 Dec 202348.5348.5348.5348.5348.539
05 Dec 202346.0848.5846.0848.4548.45333
04 Dec 202348.1549.0148.1548.7148.71377
01 Dec 202346.9548.0546.9548.0548.05130
30 Nov 202346.2146.2146.2146.2146.215
29 Nov 2023------
28 Nov 202345.8046.1045.8046.1046.10135
27 Nov 202345.3545.6945.3545.6945.6930
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...