UK markets closed

Stericycle, Inc. (0L9O.L)

LSE - LSE Delayed price. Currency in USD
Add to watchlist
46.10+0.41 (+0.91%)
At close: 05:11PM GMT
Time period:
29 Nov 2022 - 29 Nov 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
28 Nov 202345.8046.1045.8046.1046.10135
27 Nov 202345.3545.6945.3545.6945.6930
24 Nov 202345.7045.7045.7045.7045.70-
23 Nov 2023------
22 Nov 2023------
21 Nov 202344.5744.9344.5744.9344.93111
20 Nov 2023------
17 Nov 2023------
16 Nov 2023------
15 Nov 202344.6044.7244.6044.7244.725
14 Nov 202343.8044.0443.8044.0444.04417
13 Nov 2023------
10 Nov 202342.1242.4842.1242.4742.47308
09 Nov 2023------
08 Nov 2023------
07 Nov 202340.7841.1940.7841.1941.19190
06 Nov 202341.5841.6141.0641.1841.1868
03 Nov 202343.0243.0243.0243.0243.02-
02 Nov 202337.9639.5037.9639.5039.504
01 Nov 2023------
31 Oct 202340.1841.1540.1841.1541.15224
30 Oct 202339.1039.2839.1039.2839.2821
27 Oct 202339.5939.5939.5939.5939.59-
26 Oct 202340.0140.0140.0140.0140.011
25 Oct 202340.0140.2939.9640.2940.29-
24 Oct 202341.0041.0841.0041.0841.0884
23 Oct 202340.4940.4940.4940.4940.49-
20 Oct 202340.9841.0040.9840.9840.985
19 Oct 202342.5042.5042.5042.5042.5050
18 Oct 202342.5442.5442.4542.4542.451
17 Oct 202343.1043.4843.1043.1443.14598
16 Oct 202342.6643.0142.6643.0143.011,201
13 Oct 202341.4441.4441.4441.4441.44-
12 Oct 202343.1543.1543.1543.1543.152
11 Oct 202343.9443.9443.9443.9443.941
10 Oct 202342.9843.0842.9843.0843.0830
09 Oct 2023------
06 Oct 202342.2642.5141.9342.5142.511,000
05 Oct 202341.9741.9741.9741.9741.9770
04 Oct 202342.0242.0241.5841.5841.58138
03 Oct 202342.4642.4642.1642.1642.1625
02 Oct 202344.2144.8342.9942.9942.9995
29 Sept 2023------
28 Sept 202345.7945.7945.5745.5745.57248
27 Sept 202346.6846.6846.6846.6846.68225
26 Sept 202345.6046.0545.6046.0546.05172
25 Sept 202345.0845.5345.0845.5345.531,405
22 Sept 202345.0345.0345.0345.0345.03233
21 Sept 202345.3245.3245.3245.3245.32350
20 Sept 202346.2046.2046.2046.2046.206
19 Sept 202345.1945.1945.1445.1445.14742
18 Sept 202344.8444.8444.8444.8444.841
15 Sept 2023------
14 Sept 2023------
13 Sept 2023------
12 Sept 202344.3944.9044.3944.8744.87255
11 Sept 202344.6444.6444.5644.5644.5690
08 Sept 202344.4944.4944.4944.4944.49140
07 Sept 202344.8844.8844.8844.8844.8820
06 Sept 202344.5044.6144.1544.5844.581,807
05 Sept 202343.7243.7443.4643.7443.742,840
04 Sept 2023------
01 Sept 202344.7944.7944.7944.7944.7950
31 Aug 2023------
30 Aug 2023------
29 Aug 202343.5643.7943.5643.7943.79203
25 Aug 202342.9042.9042.9042.9042.9050
24 Aug 2023------
23 Aug 2023------
22 Aug 202343.6343.6343.4243.4243.42145
21 Aug 2023------
18 Aug 2023------
17 Aug 202344.2344.2344.2344.2344.23-
16 Aug 202345.2545.5445.1045.5445.54156
15 Aug 2023------
14 Aug 202345.7546.0045.7546.0046.002,600
11 Aug 2023------
10 Aug 2023------
09 Aug 2023------
08 Aug 202342.9042.9842.9042.9842.98268
07 Aug 2023------
04 Aug 2023------
03 Aug 202342.2642.2642.1342.1842.18111
02 Aug 202342.4542.4542.4542.4542.45373
01 Aug 202342.2442.2442.2442.2442.2411
31 Jul 2023------
28 Jul 2023------
27 Jul 202343.5644.0942.2942.2942.29211
26 Jul 2023------
25 Jul 202346.5646.5646.4246.4246.42237
24 Jul 202346.7946.7946.7946.7946.7913
21 Jul 202345.9946.0145.9745.9745.9755
20 Jul 202345.6345.6345.6345.6345.6325
19 Jul 202344.9544.9544.9544.9544.95500
18 Jul 202345.3145.5844.6044.6044.60152
17 Jul 2023------
14 Jul 202345.1745.1744.5944.5944.59-
13 Jul 2023------
12 Jul 2023------
11 Jul 2023------
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...