Skip to main content
logo
Republic Services, Inc. (LON:0KW1)
London flag London · Delayed Price · Currency is GBP · Price in USD
209.06
-0.34 (-0.16%)
May 22, 2026, 7:12 PM GMT

LON:0KW1 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 22, 2026209.15212.01205.00208.58208.58-0.39%39
May 21, 2026213.05220.00209.00209.40209.40-1.35%93
May 20, 2026221.01221.01210.00212.27212.27-2.47%2,409
May 19, 2026211.37220.00211.37217.64217.641.99%2,379
May 18, 2026208.32215.00206.70213.40213.402.17%338
May 15, 2026211.72212.00208.55208.87208.870.43%391
May 14, 2026200.00210.06200.00207.98207.982.81%56
May 13, 2026208.28210.83193.61202.30202.30-0.55%5,785
May 12, 2026197.00204.11195.80203.41203.413.35%180
May 11, 2026200.60203.66194.73196.82196.82-1.73%86
May 8, 2026207.77207.77198.00200.29200.29-0.64%88
May 7, 2026199.69206.10195.01201.59201.590.65%828
May 6, 2026203.88210.07200.00200.28200.28-2.03%464
May 5, 2026205.00213.08203.70204.44204.44-0.99%1,527
May 4, 2026212.75212.75200.00206.49206.49-0.50%29
May 1, 2026204.43213.46204.43207.52207.52-0.29%72
Apr 30, 2026214.14214.14204.61208.12208.120.11%1,338
Apr 29, 2026206.00211.06201.00207.89207.89-0.32%133
Apr 28, 2026207.00212.54204.47208.55208.550.10%119
Apr 27, 2026214.00215.00202.00208.35208.35-0.51%47
Apr 24, 2026214.00217.69208.28209.42209.42-0.85%50
Apr 23, 2026208.00211.52200.80211.21211.213.19%1,467
Apr 22, 2026205.30211.19203.77204.68204.68-0.54%117
Apr 21, 2026211.19212.00205.00205.79205.79-1.38%51
Apr 20, 2026208.15213.32199.00208.67208.670.45%278
Apr 17, 2026213.50213.50206.53207.73207.73-1.34%298
Apr 16, 2026210.87217.27209.01210.55210.55-0.51%56
Apr 15, 2026211.50217.99209.92211.63211.630.70%108
Apr 14, 2026213.40215.29203.73210.15210.15-0.97%287
Apr 13, 2026214.66217.32207.04212.21212.21-0.73%75
Apr 10, 2026223.74224.00212.96213.77213.77-1.71%40
Apr 9, 2026216.50220.58214.05217.48217.480.67%317
Apr 8, 2026220.40227.19209.67216.04216.04-2.21%232
Apr 7, 2026221.94224.00219.78220.92220.92-1.47%429
Apr 2, 2026220.65225.45213.21224.22224.222.16%393
Apr 1, 2026222.00222.00215.83220.11219.490.63%34
Mar 31, 2026229.05229.05218.28218.73218.11-2.04%95
Mar 30, 2026215.69224.15211.20223.28222.652.96%658
Mar 27, 2026217.68218.82208.80216.87216.25-0.25%223
Mar 26, 2026222.05222.05212.39217.42216.801.26%86
Mar 25, 2026222.00222.00211.10214.72214.11-1.14%360
Mar 24, 2026217.32219.06209.12217.20216.58-0.45%41
Mar 23, 2026219.30227.98208.96218.17217.55-0.98%217
Mar 20, 2026230.05230.05220.01220.33219.70-0.71%261
Mar 19, 2026228.89229.65220.01221.90221.27-0.92%60
Mar 18, 2026229.70234.00217.49223.95223.31-0.61%5,771
Mar 17, 2026222.71226.92220.00225.33224.690.52%434
Mar 16, 2026224.27231.48216.61224.16223.52-0.34%145
Mar 13, 2026225.78229.73223.77224.91224.27-0.96%4,391
Mar 12, 2026225.83229.02221.37227.10226.461.32%629