UK markets closed

Stericycle, Inc. (0L9O.L)

LSE - LSE Delayed price. Currency in USD
Add to watchlist
58.490.00 (0.00%)
At close: 03:48PM BST
Time period:
27 Jul 2023 - 27 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
26 Jul 202458.4958.4958.4958.4958.49576
25 Jul 202458.3158.4958.3158.4958.4923
24 Jul 2024------
23 Jul 202458.6358.6558.6258.6258.62139
22 Jul 2024------
19 Jul 2024------
18 Jul 2024------
17 Jul 2024------
16 Jul 202458.3358.3358.2958.2958.29113
15 Jul 2024------
12 Jul 202458.4558.4658.4058.4058.4012
11 Jul 2024------
10 Jul 2024------
09 Jul 202458.4158.4758.3058.3058.30204
08 Jul 202458.2058.2058.1558.1658.169
05 Jul 202458.2558.2558.2558.2558.254
04 Jul 2024------
03 Jul 202458.0458.2658.0458.2658.2612
02 Jul 202457.6957.8157.6957.7457.74209
01 Jul 202458.0358.0457.9858.0458.0414
28 Jun 2024------
27 Jun 202457.4857.4857.4857.4857.4819,532
26 Jun 202457.5657.7057.5657.5657.56127
25 Jun 2024------
24 Jun 2024------
21 Jun 202457.9057.9057.9057.9057.902
20 Jun 202458.2058.2057.9357.9357.93430
19 Jun 2024------
18 Jun 202458.4458.4858.4458.4858.4862
17 Jun 2024------
14 Jun 202457.7757.7757.7757.7757.775
13 Jun 202458.2758.2757.9257.9257.92170
12 Jun 202458.8158.8158.6558.6558.6540,584
11 Jun 202459.0659.0659.0159.0259.02243
10 Jun 202458.9659.0258.9259.0059.00534
07 Jun 202458.9959.0658.9859.0659.06694
06 Jun 202459.1559.1859.0259.0259.02601
05 Jun 202459.1859.3659.1459.2459.24535
04 Jun 202459.0559.2259.0559.2259.2224
03 Jun 202459.3559.3959.1159.1859.1810,756
31 May 202449.7450.1249.7450.1250.1212
30 May 202449.5350.1849.5350.1850.181
29 May 202449.4249.5349.0649.5349.53107
28 May 202449.2251.0549.2249.9749.97283
24 May 2024------
23 May 202444.8744.8744.8744.8744.874
22 May 202445.0845.3645.0845.3645.3698
21 May 202445.8845.8845.8845.8845.882
20 May 202446.3046.3046.3046.3046.308
17 May 202446.6746.6746.6746.6746.671
16 May 202446.1946.4846.1946.4846.4821
15 May 2024------
14 May 202447.8047.8046.6146.7246.7291
13 May 202447.2447.2447.2447.2447.2410
10 May 2024------
09 May 2024------
08 May 202447.4747.4747.4747.4747.4717
07 May 202447.8148.0947.8148.0148.01636
03 May 202446.0646.0646.0646.0646.069
02 May 202444.5944.6144.4044.4044.40236
01 May 202444.8744.8744.8744.8744.871
30 Apr 2024------
29 Apr 202446.5146.5146.5146.5146.5124
26 Apr 2024------
25 Apr 202448.7948.7946.6447.4447.4417
24 Apr 2024------
23 Apr 202450.7851.0050.7851.0051.00124
22 Apr 202450.4750.4750.4750.4750.474
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-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...