Republic Services, Inc. (LON:0KW1)
London · Delayed Price · Currency is GBP · Price in USD 216.14
-0.73 (-0.34%)
Jul 24, 2026, 5:02 PM GMT
LON:0KW1 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 24, 2026 | 222.89 | 222.89 | 217.87 | 217.87 | - | 0.46% | 10 |
| Jul 23, 2026 | 218.23 | 223.16 | 210.61 | 216.87 | 216.87 | 0.29% | 301 |
| Jul 22, 2026 | 216.32 | 221.06 | 212.73 | 216.24 | 216.24 | 0.81% | 366 |
| Jul 21, 2026 | 222.44 | 226.00 | 214.50 | 214.50 | 214.50 | -2.72% | 236 |
| Jul 20, 2026 | 221.00 | 224.00 | 218.00 | 220.50 | 220.50 | -0.34% | 295 |
| Jul 17, 2026 | 228.10 | 230.00 | 220.56 | 221.26 | 221.26 | -1.49% | 170 |
| Jul 16, 2026 | 219.27 | 225.34 | 215.48 | 224.60 | 224.60 | 2.74% | 181 |
| Jul 15, 2026 | 220.02 | 229.20 | 218.27 | 218.61 | 218.61 | -0.90% | 177 |
| Jul 14, 2026 | 229.20 | 229.20 | 217.25 | 220.60 | 220.60 | -1.41% | 385 |
| Jul 13, 2026 | 215.02 | 223.76 | 215.01 | 223.76 | 223.76 | 2.63% | 93 |
| Jul 10, 2026 | 217.03 | 221.28 | 216.59 | 218.03 | 218.03 | -0.40% | 390 |
| Jul 9, 2026 | 222.20 | 229.20 | 216.03 | 218.91 | 218.91 | -1.11% | 148 |
| Jul 8, 2026 | 223.71 | 231.00 | 219.92 | 221.37 | 221.37 | 0.04% | 346 |
| Jul 7, 2026 | 215.65 | 222.88 | 214.58 | 221.28 | 221.28 | 2.60% | 41 |
| Jul 6, 2026 | 222.00 | 222.00 | 211.60 | 215.67 | 215.67 | -1.19% | 844 |
| Jul 2, 2026 | 215.32 | 219.97 | 211.60 | 218.26 | 218.26 | 1.62% | 1,432 |
| Jul 1, 2026 | 214.34 | 216.99 | 211.48 | 215.40 | 214.77 | 0.58% | 1,031 |
| Jun 30, 2026 | 213.44 | 217.77 | 209.83 | 214.16 | 213.54 | -0.17% | 118 |
| Jun 29, 2026 | 216.50 | 218.00 | 213.55 | 214.53 | 213.91 | -1.09% | 332 |
| Jun 26, 2026 | 215.40 | 219.50 | 211.65 | 216.90 | 216.27 | 1.73% | 1,250 |
| Jun 25, 2026 | 211.49 | 216.19 | 206.40 | 213.22 | 212.60 | -0.99% | 906 |
| Jun 24, 2026 | 208.04 | 215.35 | 207.46 | 215.35 | 214.72 | 3.23% | 4,923 |
| Jun 23, 2026 | 204.50 | 209.83 | 204.50 | 208.61 | 208.00 | 1.76% | 57 |
| Jun 22, 2026 | 205.50 | 211.24 | 201.87 | 205.01 | 204.41 | 0.35% | 890 |
| Jun 18, 2026 | 205.81 | 210.04 | 203.45 | 204.30 | 203.71 | -2.43% | 84 |
| Jun 17, 2026 | 212.99 | 212.99 | 205.00 | 209.39 | 208.78 | 0.42% | 26 |
| Jun 16, 2026 | 202.00 | 211.62 | 202.00 | 208.51 | 207.90 | 0.12% | 1,506 |
| Jun 15, 2026 | 216.00 | 216.00 | 207.00 | 208.26 | 207.65 | -0.33% | 58 |
| Jun 12, 2026 | 214.44 | 216.24 | 202.73 | 208.95 | 208.34 | -0.81% | 252 |
| Jun 11, 2026 | 212.58 | 217.08 | 207.78 | 210.65 | 210.04 | -0.26% | 84 |
| Jun 10, 2026 | 213.07 | 213.20 | 202.81 | 211.19 | 210.58 | 1.14% | 83 |
| Jun 9, 2026 | 211.74 | 211.74 | 201.00 | 208.80 | 208.19 | 1.60% | 170 |
| Jun 8, 2026 | 208.18 | 215.29 | 202.87 | 205.52 | 204.92 | -2.76% | 227 |
| Jun 5, 2026 | 211.79 | 212.38 | 205.77 | 211.35 | 210.74 | 1.96% | 27 |
| Jun 4, 2026 | 204.20 | 209.20 | 200.91 | 207.29 | 206.69 | 1.24% | 379 |
| Jun 3, 2026 | 205.02 | 205.40 | 194.80 | 204.75 | 204.15 | 1.98% | 126 |
| Jun 2, 2026 | 202.25 | 210.00 | 197.50 | 200.77 | 200.19 | -0.52% | 743 |
| Jun 1, 2026 | 206.46 | 206.46 | 196.69 | 201.83 | 201.24 | -0.07% | 2,403 |
| May 29, 2026 | 200.00 | 207.17 | 200.00 | 201.96 | 201.37 | -1.41% | 327 |
| May 28, 2026 | 206.99 | 206.99 | 197.73 | 204.84 | 204.24 | -0.47% | 708 |
| May 27, 2026 | 207.31 | 213.13 | 205.00 | 205.80 | 205.20 | -0.64% | 697 |
| May 26, 2026 | 211.72 | 211.79 | 201.93 | 207.13 | 206.53 | -0.70% | 314 |
| May 22, 2026 | 209.15 | 212.01 | 205.00 | 208.58 | 207.97 | -0.39% | 39 |
| May 21, 2026 | 213.05 | 220.00 | 209.00 | 209.40 | 208.79 | -1.35% | 93 |
| May 20, 2026 | 221.01 | 221.01 | 210.00 | 212.27 | 211.65 | -2.47% | 2,409 |
| May 19, 2026 | 211.37 | 220.00 | 211.37 | 217.64 | 217.01 | 1.99% | 2,379 |
| May 18, 2026 | 208.32 | 215.00 | 206.70 | 213.40 | 212.78 | 2.17% | 338 |
| May 15, 2026 | 211.72 | 212.00 | 208.55 | 208.87 | 208.26 | 0.43% | 391 |
| May 14, 2026 | 200.00 | 210.06 | 200.00 | 207.98 | 207.38 | 2.81% | 56 |
| May 13, 2026 | 208.28 | 210.83 | 193.61 | 202.30 | 201.71 | -0.55% | 5,785 |