UK markets close in 8 hours 19 minutes

Sysco Corporation (0LC6.L)

LSE - LSE Delayed price. Currency in USD
Add to watchlist
75.53+0.53 (+0.71%)
As of 06:21PM BST. Market open.
Time period:
19 Apr 2023 - 19 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
18 Apr 20240.000.000.0075.5375.53168
17 Apr 202476.4876.5474.7775.0075.00599
16 Apr 202475.7176.1375.4975.8975.89513
15 Apr 202475.7276.0075.3175.5175.511,776
12 Apr 202476.2076.5775.3475.4375.431,380
11 Apr 202477.1477.2976.4376.7776.77349
10 Apr 202477.2177.4276.7076.9376.93732
09 Apr 202477.0577.2276.7477.2177.21370,374
08 Apr 202476.4476.8776.2276.8676.861,908
05 Apr 202476.3776.6975.6075.6875.681,165
04 Apr 202479.7979.8077.1677.1677.161,959
04 Apr 20240.5 Dividend
03 Apr 202480.4980.5679.9279.9779.472,572
02 Apr 202480.8080.9480.4480.7680.26377
28 Mar 202482.2482.3081.2181.2780.761,347
27 Mar 202481.1082.2481.1081.5881.071,660
26 Mar 202481.0381.5781.0081.2180.70645
25 Mar 202481.8081.9680.6980.7580.25783
22 Mar 202481.5281.6781.3481.6081.091,714
21 Mar 202481.0881.7280.9581.6881.171,903
20 Mar 202481.2181.6680.5180.8480.33334
19 Mar 202481.0681.6180.7181.2080.69336
18 Mar 202481.2181.4080.8880.8980.381,129
15 Mar 202479.8380.6879.8380.5380.031,865
14 Mar 202480.4580.5679.8280.1379.63893
13 Mar 202480.3280.7680.2580.6980.19177
12 Mar 202480.0680.4079.9080.0479.54731
11 Mar 202479.9880.4179.9680.0979.593,344
08 Mar 202479.5680.3679.5080.1579.6535,341
07 Mar 202479.5179.9179.2179.9179.41730
06 Mar 202479.9180.3579.1979.2378.7323,779
05 Mar 202479.6180.2479.6180.1979.692,232
04 Mar 202479.7279.8079.3079.7579.25236
01 Mar 202480.8780.8779.6679.8579.351,104
29 Feb 202480.7481.0379.7281.0380.521,791
28 Feb 202481.2981.4880.8381.0780.561,473
27 Feb 202480.7281.1980.6881.0980.58157
26 Feb 202480.8881.3280.7681.0480.53588
23 Feb 202480.6381.2680.5680.6380.131,451
22 Feb 202479.3580.4979.0880.0079.5046,626
21 Feb 202479.4080.1879.3379.9279.42298
20 Feb 202479.6380.3279.3879.3878.8812,346
19 Feb 2024------
16 Feb 202479.3879.9079.0479.8079.30358
15 Feb 202479.0579.4878.7979.3878.88139
14 Feb 202479.3479.3478.5478.8278.3211,058
13 Feb 202480.7580.7578.9778.9778.48860
12 Feb 202479.6779.9079.5679.8879.383,480
09 Feb 202479.3179.5079.0079.3478.84797
08 Feb 202479.4779.7578.9679.0978.602,411
07 Feb 202480.2880.4579.8680.0179.51323
06 Feb 202480.9381.0780.4580.7080.2038,027
05 Feb 202480.8981.3780.4080.9280.411,733
02 Feb 202482.6882.8481.9281.9581.44684
01 Feb 202480.7982.3680.6482.2881.77622
31 Jan 202480.8881.3580.0781.3580.84551
30 Jan 202475.7080.5275.5680.2979.792,111
29 Jan 202475.1475.2974.9175.0274.55242
26 Jan 202475.4675.5275.1975.1974.721,308
25 Jan 202475.8875.8875.0575.0874.611,476
24 Jan 202476.0376.0374.8874.9374.461,948
23 Jan 202476.1376.3175.5475.6275.151,270
22 Jan 202475.3976.0075.0775.6475.17448
19 Jan 202475.2175.2674.6475.1974.72208
18 Jan 202474.5675.0474.3475.0474.57537
17 Jan 202474.5175.4974.5174.6874.211,201
16 Jan 202475.6075.6274.9974.9974.52110,749
15 Jan 2024------
12 Jan 202475.8675.9975.3175.4074.932,081
11 Jan 202475.0675.3974.9175.1174.64204
10 Jan 202475.5875.9475.2375.3674.8818,199
09 Jan 202475.1375.5175.0775.5175.041,057
08 Jan 202475.5775.8875.0375.8875.4121
05 Jan 202475.0075.8074.8675.7575.28259
04 Jan 202474.6875.3674.6275.2174.74430
04 Jan 20240.5 Dividend
03 Jan 202475.0975.6174.4975.5274.55655
02 Jan 202473.3074.5172.8374.4973.53320
29 Dec 202372.9473.2872.6972.8771.9353
28 Dec 202373.0773.2072.9473.0872.1454
27 Dec 202373.2973.2972.9773.0572.1129,158
22 Dec 202373.9174.2573.5673.7372.78196
21 Dec 202373.6173.8173.3173.4372.4987,429
20 Dec 202373.0673.4372.9073.4272.48741
19 Dec 202372.8073.3572.7773.3272.38895
18 Dec 202373.7473.9872.9972.9972.05741
15 Dec 202374.0074.2673.0673.1172.17922
14 Dec 202375.4775.6774.2174.2473.29237
13 Dec 202373.7474.0473.4373.8172.86367,750
12 Dec 202373.9873.9973.5073.5072.56134
11 Dec 202374.6174.6173.6374.1973.2434,624
08 Dec 202374.2474.2473.7173.7372.7857
07 Dec 202373.6174.3873.4374.3073.35115
06 Dec 202373.3273.6173.1473.2972.35879
05 Dec 202372.9273.2472.8873.0772.133,694
04 Dec 202372.6273.4472.5673.1472.202,208
01 Dec 202372.3272.6772.1572.6771.741,023
30 Nov 202371.7471.8471.4371.7870.8655
29 Nov 202371.9072.1271.6371.8070.8835
28 Nov 202371.9672.3671.7171.7170.79121
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...