Skip to main content
logo
Republic Services, Inc. (LON:0KW1)
London flag London · Delayed Price · Currency is GBP · Price in USD
218.26
+2.86 (1.33%)
Jul 2, 2026, 6:57 PM GMT

LON:0KW1 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 2, 2026215.32219.97211.60218.26218.261.62%1,432
Jul 1, 2026214.34216.99211.48215.40214.770.58%1,031
Jun 30, 2026213.44217.77209.83214.16213.54-0.17%118
Jun 29, 2026216.50218.00213.55214.53213.91-1.09%332
Jun 26, 2026215.40219.50211.65216.90216.271.73%1,250
Jun 25, 2026211.49216.19206.40213.22212.60-0.99%906
Jun 24, 2026208.04215.35207.46215.35214.723.23%4,923
Jun 23, 2026204.50209.83204.50208.61208.001.76%57
Jun 22, 2026205.50211.24201.87205.01204.410.35%890
Jun 18, 2026205.81210.04203.45204.30203.71-2.43%84
Jun 17, 2026212.99212.99205.00209.39208.780.42%26
Jun 16, 2026202.00211.62202.00208.51207.900.12%1,506
Jun 15, 2026216.00216.00207.00208.26207.65-0.33%58
Jun 12, 2026214.44216.24202.73208.95208.34-0.81%252
Jun 11, 2026212.58217.08207.78210.65210.04-0.26%84
Jun 10, 2026213.07213.20202.81211.19210.581.14%83
Jun 9, 2026211.74211.74201.00208.80208.191.60%170
Jun 8, 2026208.18215.29202.87205.52204.92-2.76%227
Jun 5, 2026211.79212.38205.77211.35210.741.96%27
Jun 4, 2026204.20209.20200.91207.29206.691.24%379
Jun 3, 2026205.02205.40194.80204.75204.151.98%126
Jun 2, 2026202.25210.00197.50200.77200.19-0.52%743
Jun 1, 2026206.46206.46196.69201.83201.24-0.07%2,403
May 29, 2026200.00207.17200.00201.96201.37-1.41%327
May 28, 2026206.99206.99197.73204.84204.24-0.47%708
May 27, 2026207.31213.13205.00205.80205.20-0.64%697
May 26, 2026211.72211.79201.93207.13206.53-0.70%314
May 22, 2026209.15212.01205.00208.58207.97-0.39%39
May 21, 2026213.05220.00209.00209.40208.79-1.35%93
May 20, 2026221.01221.01210.00212.27211.65-2.47%2,409
May 19, 2026211.37220.00211.37217.64217.011.99%2,379
May 18, 2026208.32215.00206.70213.40212.782.17%338
May 15, 2026211.72212.00208.55208.87208.260.43%391
May 14, 2026200.00210.06200.00207.98207.382.81%56
May 13, 2026208.28210.83193.61202.30201.71-0.55%5,785
May 12, 2026197.00204.11195.80203.41202.823.35%180
May 11, 2026200.60203.66194.73196.82196.25-1.73%86
May 8, 2026207.77207.77198.00200.29199.71-0.64%88
May 7, 2026199.69206.10195.01201.59201.000.65%828
May 6, 2026203.88210.07200.00200.28199.70-2.03%464
May 5, 2026205.00213.08203.70204.44203.85-0.99%1,527
May 4, 2026212.75212.75200.00206.49205.89-0.50%29
May 1, 2026204.43213.46204.43207.52206.92-0.29%72
Apr 30, 2026214.14214.14204.61208.12207.510.11%1,338
Apr 29, 2026206.00211.06201.00207.89207.29-0.32%133
Apr 28, 2026207.00212.54204.47208.55207.940.10%119
Apr 27, 2026214.00215.00202.00208.35207.74-0.51%47
Apr 24, 2026214.00217.69208.28209.42208.81-0.85%50
Apr 23, 2026208.00211.52200.80211.21210.603.19%1,467
Apr 22, 2026205.30211.19203.77204.68204.08-0.54%117