Republic Services, Inc. (LON:0KW1)
London · Delayed Price · Currency is GBP · Price in USD 220.25
-0.38 (-0.17%)
Oct 13, 2026, 4:59 PM GMT
LON:0KW1 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 13, 2026 | 224.86 | 225.00 | 218.58 | 220.25 | 220.25 | -0.17% | 3,769 |
| Oct 12, 2026 | 215.95 | 220.90 | 211.93 | 220.63 | 220.63 | 2.15% | 959 |
| Oct 9, 2026 | 215.35 | 218.55 | 215.35 | 215.98 | 215.98 | -0.51% | 411 |
| Oct 8, 2026 | 217.86 | 220.17 | 214.70 | 217.09 | 217.09 | -0.31% | 283 |
| Oct 7, 2026 | 212.21 | 218.45 | 212.21 | 217.76 | 217.76 | 1.23% | 159 |
| Oct 6, 2026 | 211.81 | 215.74 | 210.01 | 215.11 | 215.11 | 1.21% | 41 |
| Oct 5, 2026 | 209.96 | 213.90 | 205.10 | 212.54 | 212.54 | 1.77% | 739 |
| Oct 2, 2026 | 207.99 | 209.18 | 204.00 | 208.84 | 208.84 | 1.00% | 106 |
| Oct 1, 2026 | 212.48 | 212.48 | 206.82 | 207.44 | 206.77 | -1.68% | 103 |
| Sep 30, 2026 | 216.00 | 216.46 | 210.02 | 210.99 | 210.31 | 0.01% | 1,046 |
| Sep 29, 2026 | 215.00 | 216.36 | 208.00 | 210.96 | 210.28 | -1.28% | 184 |
| Sep 28, 2026 | 213.50 | 215.44 | 210.00 | 213.70 | 213.01 | 0.33% | 264 |
| Sep 25, 2026 | 213.50 | 214.92 | 211.20 | 213.00 | 212.32 | -0.31% | 291 |
| Sep 24, 2026 | 213.22 | 218.41 | 212.20 | 213.67 | 212.98 | 0.09% | 221 |
| Sep 23, 2026 | 215.00 | 217.81 | 212.68 | 213.48 | 212.79 | -0.54% | 691 |
| Sep 22, 2026 | 217.22 | 217.22 | 210.77 | 214.64 | 213.95 | -0.50% | 435 |
| Sep 21, 2026 | 220.00 | 220.00 | 214.35 | 215.71 | 215.02 | -1.05% | 312 |
| Sep 18, 2026 | 222.42 | 222.42 | 215.85 | 218.01 | 217.31 | -0.72% | 265 |
| Sep 17, 2026 | 221.97 | 221.99 | 216.10 | 219.60 | 218.89 | -1.08% | 128 |
| Sep 16, 2026 | 222.00 | 225.00 | 222.00 | 222.00 | 221.29 | -1.51% | 183 |
| Sep 15, 2026 | 230.00 | 230.00 | 222.00 | 225.40 | 224.68 | -0.17% | 614 |
| Sep 14, 2026 | 225.48 | 230.00 | 223.36 | 225.78 | 225.05 | 1.55% | 122 |
| Sep 11, 2026 | 218.50 | 225.00 | 218.00 | 222.33 | 221.62 | 0.15% | 427 |
| Sep 10, 2026 | 223.30 | 224.14 | 219.58 | 221.99 | 221.28 | 0.43% | 577 |
| Sep 9, 2026 | 219.00 | 224.00 | 219.00 | 221.03 | 220.32 | -0.42% | 428 |
| Sep 8, 2026 | 222.71 | 224.00 | 219.90 | 221.97 | 221.26 | -0.48% | 872 |
| Sep 4, 2026 | 230.00 | 230.00 | 220.40 | 223.05 | 222.33 | -0.61% | 7,893 |
| Sep 3, 2026 | 219.50 | 226.25 | 219.50 | 224.41 | 223.69 | 0.13% | 1,673 |
| Sep 2, 2026 | 224.87 | 227.21 | 216.66 | 224.12 | 223.40 | 0.33% | 758 |
| Sep 1, 2026 | 222.22 | 224.34 | 219.39 | 223.39 | 222.67 | 0.58% | 1,000 |
| Aug 31, 2026 | 220.01 | 225.33 | 218.22 | 222.10 | 221.39 | 0.42% | 71 |
| Aug 28, 2026 | 224.00 | 224.00 | 218.00 | 221.17 | 220.46 | 0.66% | 31 |
| Aug 27, 2026 | 224.65 | 224.65 | 218.17 | 219.72 | 219.01 | -0.90% | 2,251 |
| Aug 26, 2026 | 221.97 | 225.71 | 218.26 | 221.71 | 221.00 | 0.26% | 69 |
| Aug 25, 2026 | 224.33 | 226.77 | 216.00 | 221.13 | 220.42 | -0.71% | 136 |
| Aug 24, 2026 | 221.71 | 228.56 | 220.00 | 222.71 | 221.99 | 1.19% | 948 |
| Aug 21, 2026 | 220.00 | 225.50 | 211.38 | 220.09 | 219.38 | -0.01% | 2,876 |
| Aug 20, 2026 | 219.42 | 225.00 | 218.72 | 220.11 | 219.40 | -1.47% | 31 |
| Aug 19, 2026 | 217.98 | 224.35 | 215.04 | 223.40 | 222.68 | 2.27% | 118 |
| Aug 18, 2026 | 217.00 | 221.97 | 215.26 | 218.45 | 217.75 | 1.57% | 1,222 |
| Aug 17, 2026 | 213.56 | 217.27 | 207.30 | 215.07 | 214.38 | -0.28% | 578 |
| Aug 14, 2026 | 213.00 | 222.45 | 210.68 | 215.67 | 214.98 | 0.03% | 62 |
| Aug 13, 2026 | 215.52 | 219.41 | 214.30 | 215.61 | 214.92 | -0.17% | 215 |
| Aug 12, 2026 | 214.00 | 218.28 | 210.43 | 215.98 | 215.29 | -0.24% | 1,446 |
| Aug 11, 2026 | 211.07 | 217.39 | 211.07 | 216.49 | 215.79 | 0.69% | 34 |
| Aug 10, 2026 | 217.62 | 220.43 | 211.62 | 215.00 | 214.31 | 0.46% | 55 |
| Aug 7, 2026 | 212.00 | 218.42 | 207.44 | 214.01 | 213.32 | 2.63% | 112 |
| Aug 6, 2026 | 209.64 | 212.50 | 204.76 | 208.53 | 207.86 | 1.20% | 64 |
| Aug 5, 2026 | 208.15 | 210.67 | 203.70 | 206.05 | 205.39 | -1.10% | 308 |
| Aug 4, 2026 | 208.64 | 216.61 | 205.05 | 208.34 | 207.67 | -0.85% | 305 |