Republic Services, Inc. (LON:0KW1)
London · Delayed Price · Currency is GBP · Price in USD 204.51
-1.98 (-0.96%)
May 5, 2026, 3:51 PM GMT
LON:0KW1 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 5, 2026 | 205.00 | 213.08 | 203.70 | 204.74 | - | -0.85% | 8 |
| May 4, 2026 | 212.75 | 212.75 | 200.00 | 206.49 | 206.49 | -0.50% | 29 |
| May 1, 2026 | 204.43 | 213.46 | 204.43 | 207.52 | 207.52 | -0.29% | 72 |
| Apr 30, 2026 | 214.14 | 214.14 | 204.61 | 208.12 | 208.12 | 0.11% | 1,338 |
| Apr 29, 2026 | 206.00 | 211.06 | 201.00 | 207.89 | 207.89 | -0.32% | 133 |
| Apr 28, 2026 | 207.00 | 212.54 | 204.47 | 208.55 | 208.55 | 0.10% | 119 |
| Apr 27, 2026 | 214.00 | 215.00 | 202.00 | 208.35 | 208.35 | -0.51% | 47 |
| Apr 24, 2026 | 214.00 | 217.69 | 208.28 | 209.42 | 209.42 | -0.85% | 50 |
| Apr 23, 2026 | 208.00 | 211.52 | 200.80 | 211.21 | 211.21 | 3.19% | 1,467 |
| Apr 22, 2026 | 205.30 | 211.19 | 203.77 | 204.68 | 204.68 | -0.54% | 117 |
| Apr 21, 2026 | 211.19 | 212.00 | 205.00 | 205.79 | 205.79 | -1.38% | 51 |
| Apr 20, 2026 | 208.15 | 213.32 | 199.00 | 208.67 | 208.67 | 0.45% | 278 |
| Apr 17, 2026 | 213.50 | 213.50 | 206.53 | 207.73 | 207.73 | -1.34% | 298 |
| Apr 16, 2026 | 210.87 | 217.27 | 209.01 | 210.55 | 210.55 | -0.51% | 56 |
| Apr 15, 2026 | 211.50 | 217.99 | 209.92 | 211.63 | 211.63 | 0.70% | 108 |
| Apr 14, 2026 | 213.40 | 215.29 | 203.73 | 210.15 | 210.15 | -0.97% | 287 |
| Apr 13, 2026 | 214.66 | 217.32 | 207.04 | 212.21 | 212.21 | -0.73% | 75 |
| Apr 10, 2026 | 223.74 | 224.00 | 212.96 | 213.77 | 213.77 | -1.71% | 40 |
| Apr 9, 2026 | 216.50 | 220.58 | 214.05 | 217.48 | 217.48 | 0.67% | 317 |
| Apr 8, 2026 | 220.40 | 227.19 | 209.67 | 216.04 | 216.04 | -2.21% | 232 |
| Apr 7, 2026 | 221.94 | 224.00 | 219.78 | 220.92 | 220.92 | -1.47% | 429 |
| Apr 2, 2026 | 220.65 | 225.45 | 213.21 | 224.22 | 224.22 | 1.87% | 393 |
| Apr 1, 2026 | 222.00 | 222.00 | 215.83 | 220.11 | 219.49 | 0.63% | 34 |
| Mar 31, 2026 | 229.05 | 229.05 | 218.28 | 218.73 | 218.11 | -2.04% | 95 |
| Mar 30, 2026 | 215.69 | 224.15 | 211.20 | 223.28 | 222.65 | 2.96% | 658 |
| Mar 27, 2026 | 217.68 | 218.82 | 208.80 | 216.87 | 216.25 | -0.25% | 223 |
| Mar 26, 2026 | 222.05 | 222.05 | 212.39 | 217.42 | 216.80 | 1.26% | 86 |
| Mar 25, 2026 | 222.00 | 222.00 | 211.10 | 214.72 | 214.11 | -1.14% | 360 |
| Mar 24, 2026 | 217.32 | 219.06 | 209.12 | 217.20 | 216.58 | -0.45% | 41 |
| Mar 23, 2026 | 219.30 | 227.98 | 208.96 | 218.17 | 217.55 | -0.98% | 217 |
| Mar 20, 2026 | 230.05 | 230.05 | 220.01 | 220.33 | 219.70 | -0.71% | 261 |
| Mar 19, 2026 | 228.89 | 229.65 | 220.01 | 221.90 | 221.27 | -0.92% | 60 |
| Mar 18, 2026 | 229.70 | 234.00 | 217.49 | 223.95 | 223.31 | -0.61% | 5,771 |
| Mar 17, 2026 | 222.71 | 226.92 | 220.00 | 225.33 | 224.69 | 0.52% | 434 |
| Mar 16, 2026 | 224.27 | 231.48 | 216.61 | 224.16 | 223.52 | -0.34% | 145 |
| Mar 13, 2026 | 225.78 | 229.73 | 223.77 | 224.91 | 224.27 | -0.96% | 4,391 |
| Mar 12, 2026 | 225.83 | 229.02 | 221.37 | 227.10 | 226.46 | 1.32% | 629 |
| Mar 11, 2026 | 220.12 | 224.95 | 220.12 | 224.15 | 223.51 | 0.46% | 34 |
| Mar 10, 2026 | 228.97 | 231.16 | 220.55 | 223.13 | 222.50 | -3.24% | 767 |
| Mar 9, 2026 | 223.93 | 231.54 | 223.93 | 230.61 | 229.96 | 0.27% | 219 |
| Mar 6, 2026 | 233.00 | 234.00 | 228.68 | 230.00 | 229.35 | 0.15% | 10 |
| Mar 5, 2026 | 229.50 | 234.31 | 228.40 | 229.67 | 229.01 | -0.60% | 29 |
| Mar 4, 2026 | 225.47 | 233.76 | 225.47 | 231.05 | 230.39 | -0.85% | 1,141 |
| Mar 3, 2026 | 230.37 | 233.04 | 227.51 | 233.04 | 232.38 | 1.32% | 169 |
| Mar 2, 2026 | 228.00 | 231.62 | 226.54 | 230.00 | 229.35 | 0.74% | 323 |
| Feb 27, 2026 | 224.00 | 228.35 | 222.58 | 228.31 | 227.66 | 2.38% | 71 |
| Feb 26, 2026 | 218.60 | 225.00 | 218.60 | 223.00 | 222.36 | 1.62% | 8,408 |
| Feb 25, 2026 | 220.74 | 225.00 | 218.36 | 219.44 | 218.81 | -0.40% | 58 |
| Feb 24, 2026 | 221.00 | 225.00 | 219.51 | 220.33 | 219.70 | -0.69% | 163 |
| Feb 23, 2026 | 220.00 | 225.00 | 215.60 | 221.85 | 221.22 | 1.39% | 62 |