Republic Services, Inc. (LON:0KW1)
London · Delayed Price · Currency is GBP · Price in USD 216.27
+0.66 (0.31%)
Aug 14, 2026, 1:16 PM GMT
LON:0KW1 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2026 | 213.00 | 213.00 | 213.00 | 213.00 | - | -1.21% | 2 |
| Aug 13, 2026 | 215.52 | 219.41 | 214.30 | 215.61 | 215.61 | -0.17% | 215 |
| Aug 12, 2026 | 214.00 | 218.28 | 210.43 | 215.98 | 215.98 | -0.24% | 1,446 |
| Aug 11, 2026 | 211.07 | 217.39 | 211.07 | 216.49 | 216.49 | 0.69% | 34 |
| Aug 10, 2026 | 217.62 | 220.43 | 211.62 | 215.00 | 215.00 | 0.46% | 55 |
| Aug 7, 2026 | 212.00 | 218.42 | 207.44 | 214.01 | 214.01 | 2.63% | 112 |
| Aug 6, 2026 | 209.64 | 212.50 | 204.76 | 208.53 | 208.53 | 1.20% | 64 |
| Aug 5, 2026 | 208.15 | 210.67 | 203.70 | 206.05 | 206.05 | -1.10% | 308 |
| Aug 4, 2026 | 208.64 | 216.61 | 205.05 | 208.34 | 208.34 | -0.85% | 305 |
| Aug 3, 2026 | 207.01 | 216.27 | 205.43 | 210.12 | 210.12 | 0.08% | 88 |
| Jul 31, 2026 | 210.47 | 216.53 | 208.00 | 209.95 | 209.95 | -0.29% | 189 |
| Jul 30, 2026 | 217.98 | 222.90 | 209.25 | 210.56 | 210.56 | -4.60% | 627 |
| Jul 29, 2026 | 218.12 | 222.35 | 214.39 | 220.72 | 220.72 | 1.49% | 259 |
| Jul 28, 2026 | 214.60 | 223.34 | 214.60 | 217.49 | 217.49 | -0.37% | 872 |
| Jul 27, 2026 | 220.28 | 220.38 | 211.65 | 218.29 | 218.29 | 1.22% | 98 |
| Jul 24, 2026 | 222.89 | 222.89 | 215.00 | 215.65 | 215.65 | -0.56% | 109 |
| 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 |