Republic Services, Inc. (LON:0KW1)
London · Delayed Price · Currency is GBP · Price in USD 214.11
-3.09 (-1.42%)
At close: Mar 25, 2026
LON:0KW1 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 25, 2026 | 222.00 | 222.00 | 211.10 | 214.11 | 214.11 | -1.42% | 356 |
| Mar 24, 2026 | 217.32 | 219.06 | 209.12 | 217.20 | 217.20 | -0.45% | 41 |
| Mar 23, 2026 | 219.30 | 227.98 | 208.96 | 218.17 | 218.17 | -0.98% | 217 |
| Mar 20, 2026 | 230.05 | 230.05 | 220.01 | 220.33 | 220.33 | -0.71% | 261 |
| Mar 19, 2026 | 228.89 | 229.65 | 220.01 | 221.90 | 221.90 | -0.92% | 60 |
| Mar 18, 2026 | 229.70 | 234.00 | 217.49 | 223.95 | 223.95 | -0.61% | 5,771 |
| Mar 17, 2026 | 222.71 | 226.92 | 220.00 | 225.33 | 225.33 | 0.52% | 434 |
| Mar 16, 2026 | 224.27 | 231.48 | 216.61 | 224.16 | 224.16 | -0.34% | 145 |
| Mar 13, 2026 | 225.78 | 229.73 | 223.77 | 224.91 | 224.91 | -0.96% | 4,391 |
| Mar 12, 2026 | 225.83 | 229.02 | 221.37 | 227.10 | 227.10 | 1.32% | 629 |
| Mar 11, 2026 | 220.12 | 224.95 | 220.12 | 224.15 | 224.15 | 0.46% | 34 |
| Mar 10, 2026 | 228.97 | 231.16 | 220.55 | 223.13 | 223.13 | -3.24% | 767 |
| Mar 9, 2026 | 223.93 | 231.54 | 223.93 | 230.61 | 230.61 | 0.27% | 219 |
| Mar 6, 2026 | 233.00 | 234.00 | 228.68 | 230.00 | 230.00 | 0.15% | 10 |
| Mar 5, 2026 | 229.50 | 234.31 | 228.40 | 229.67 | 229.67 | -0.60% | 29 |
| Mar 4, 2026 | 225.47 | 233.76 | 225.47 | 231.05 | 231.05 | -0.85% | 1,141 |
| Mar 3, 2026 | 230.37 | 233.04 | 227.51 | 233.04 | 233.04 | 1.32% | 169 |
| Mar 2, 2026 | 228.00 | 231.62 | 226.54 | 230.00 | 230.00 | 0.74% | 323 |
| Feb 27, 2026 | 224.00 | 228.35 | 222.58 | 228.31 | 228.31 | 2.38% | 71 |
| Feb 26, 2026 | 218.60 | 225.00 | 218.60 | 223.00 | 223.00 | 1.62% | 8,408 |
| Feb 25, 2026 | 220.74 | 225.00 | 218.36 | 219.44 | 219.44 | -0.40% | 58 |
| Feb 24, 2026 | 221.00 | 225.00 | 219.51 | 220.33 | 220.33 | -0.69% | 163 |
| Feb 23, 2026 | 220.00 | 225.00 | 215.60 | 221.85 | 221.85 | 1.39% | 62 |
| Feb 20, 2026 | 223.34 | 223.34 | 218.73 | 218.81 | 218.81 | -1.43% | 39 |
| Feb 19, 2026 | 215.50 | 224.21 | 214.47 | 221.99 | 221.99 | 3.98% | 59 |
| Feb 18, 2026 | 221.19 | 224.99 | 209.68 | 213.50 | 213.50 | -4.63% | 958 |
| Feb 17, 2026 | 222.15 | 228.00 | 220.68 | 223.86 | 223.86 | -0.24% | 434 |
| Feb 13, 2026 | 220.87 | 225.17 | 219.16 | 224.40 | 224.40 | 1.92% | 341 |
| Feb 12, 2026 | 225.15 | 229.09 | 219.52 | 220.17 | 220.17 | -3.22% | 116 |
| Feb 11, 2026 | 225.56 | 228.01 | 220.87 | 227.49 | 227.49 | 1.74% | 76 |
| Feb 10, 2026 | 217.35 | 225.69 | 217.35 | 223.59 | 223.59 | 0.22% | 80 |
| Feb 9, 2026 | 220.00 | 223.09 | 218.50 | 223.09 | 223.09 | 1.71% | 1,173 |
| Feb 6, 2026 | 218.73 | 221.53 | 216.79 | 219.33 | 219.33 | 0.38% | 261 |
| Feb 5, 2026 | 214.00 | 224.00 | 214.00 | 218.49 | 218.49 | -0.38% | 52 |
| Feb 4, 2026 | 217.00 | 219.52 | 212.87 | 219.32 | 219.32 | 2.07% | 5,237 |
| Feb 3, 2026 | 211.70 | 215.97 | 211.11 | 214.88 | 214.88 | 0.12% | 28 |
| Feb 2, 2026 | 220.00 | 220.00 | 211.24 | 214.62 | 214.62 | 0.46% | 392 |
| Jan 30, 2026 | 216.40 | 216.40 | 211.70 | 213.63 | 213.63 | -0.30% | 108 |
| Jan 29, 2026 | 217.00 | 220.08 | 214.00 | 214.27 | 214.27 | -1.61% | 75 |
| Jan 28, 2026 | 217.19 | 219.11 | 215.00 | 217.78 | 217.78 | 0.01% | 376 |
| Jan 27, 2026 | 219.09 | 220.95 | 217.32 | 217.75 | 217.75 | -0.40% | 90 |
| Jan 26, 2026 | 217.63 | 219.96 | 214.44 | 218.64 | 218.64 | 0.65% | 472 |
| Jan 23, 2026 | 216.10 | 217.71 | 210.96 | 217.22 | 217.22 | 0.89% | 213 |
| Jan 22, 2026 | 214.28 | 216.36 | 213.20 | 215.31 | 215.31 | 1.17% | 401 |
| Jan 21, 2026 | 208.62 | 213.00 | 208.62 | 212.82 | 212.82 | 1.05% | 82 |
| Jan 20, 2026 | 211.76 | 212.57 | 208.10 | 210.61 | 210.61 | 0.03% | 135 |
| Jan 16, 2026 | 211.54 | 211.54 | 208.31 | 210.54 | 210.54 | -0.10% | 11,646 |
| Jan 15, 2026 | 213.65 | 213.97 | 209.29 | 210.75 | 210.74 | 0.59% | 110 |
| Jan 14, 2026 | 210.00 | 210.64 | 207.63 | 209.51 | 209.51 | -0.30% | 70 |
| Jan 13, 2026 | 211.01 | 211.98 | 208.23 | 210.14 | 210.13 | -0.91% | 361 |