Republic Services, Inc. (LON:0KW1)
London · Delayed Price · Currency is GBP · Price in USD 213.00
-1.64 (-0.76%)
Sep 23, 2026, 5:10 PM GMT
LON:0KW1 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 215.00 | 217.81 | 213.03 | 213.29 | 213.29 | -0.63% | 657 |
| Sep 22, 2026 | 217.22 | 217.22 | 210.77 | 214.64 | 214.64 | -0.50% | 435 |
| Sep 21, 2026 | 220.00 | 220.00 | 214.35 | 215.71 | 215.71 | -1.05% | 312 |
| Sep 18, 2026 | 222.42 | 222.42 | 215.85 | 218.01 | 218.01 | -0.72% | 265 |
| Sep 17, 2026 | 221.97 | 221.99 | 216.10 | 219.60 | 219.60 | -1.08% | 128 |
| Sep 16, 2026 | 222.00 | 225.00 | 222.00 | 222.00 | 222.00 | -1.51% | 183 |
| Sep 15, 2026 | 230.00 | 230.00 | 222.00 | 225.40 | 225.40 | -0.17% | 614 |
| Sep 14, 2026 | 225.48 | 230.00 | 223.36 | 225.78 | 225.78 | 1.55% | 122 |
| Sep 11, 2026 | 218.50 | 225.00 | 218.00 | 222.33 | 222.33 | 0.15% | 427 |
| Sep 10, 2026 | 223.30 | 224.14 | 219.58 | 221.99 | 221.99 | 0.43% | 577 |
| Sep 9, 2026 | 219.00 | 224.00 | 219.00 | 221.03 | 221.03 | -0.42% | 428 |
| Sep 8, 2026 | 222.71 | 224.00 | 219.90 | 221.97 | 221.97 | -0.48% | 872 |
| Sep 4, 2026 | 230.00 | 230.00 | 220.40 | 223.05 | 223.05 | -0.61% | 7,893 |
| Sep 3, 2026 | 219.50 | 226.25 | 219.50 | 224.41 | 224.41 | 0.13% | 1,673 |
| Sep 2, 2026 | 224.87 | 227.21 | 216.66 | 224.12 | 224.12 | 0.33% | 758 |
| Sep 1, 2026 | 222.22 | 224.34 | 219.39 | 223.39 | 223.39 | 0.58% | 1,000 |
| Aug 31, 2026 | 220.01 | 225.33 | 218.22 | 222.10 | 222.10 | 0.42% | 71 |
| Aug 28, 2026 | 224.00 | 224.00 | 218.00 | 221.17 | 221.17 | 0.66% | 31 |
| Aug 27, 2026 | 224.65 | 224.65 | 218.17 | 219.72 | 219.72 | -0.90% | 2,251 |
| Aug 26, 2026 | 221.97 | 225.71 | 218.26 | 221.71 | 221.71 | 0.26% | 69 |
| Aug 25, 2026 | 224.33 | 226.77 | 216.00 | 221.13 | 221.13 | -0.71% | 136 |
| Aug 24, 2026 | 221.71 | 228.56 | 220.00 | 222.71 | 222.71 | 1.19% | 948 |
| Aug 21, 2026 | 220.00 | 225.50 | 211.38 | 220.09 | 220.09 | -0.01% | 2,876 |
| Aug 20, 2026 | 219.42 | 225.00 | 218.72 | 220.11 | 220.11 | -1.47% | 31 |
| Aug 19, 2026 | 217.98 | 224.35 | 215.04 | 223.40 | 223.40 | 2.27% | 118 |
| Aug 18, 2026 | 217.00 | 221.97 | 215.26 | 218.45 | 218.45 | 1.57% | 1,222 |
| Aug 17, 2026 | 213.56 | 217.27 | 207.30 | 215.07 | 215.07 | -0.28% | 578 |
| Aug 14, 2026 | 213.00 | 222.45 | 210.68 | 215.67 | 215.67 | 0.03% | 62 |
| 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 |