Skip to main content
logo
Republic Services, Inc. (LON:0KW1)
United Kingdom flag United Kingdom · Delayed Price · Currency is GBP · Price in USD
247.20
+2.52 (1.03%)
Nov 3, 2026, 8:55 AM GMT

LON:0KW1 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 3, 2026245.97250.00245.67247.20247.201.03%1
Nov 2, 2026248.03248.03236.73244.68244.68-0.46%108
Oct 30, 2026235.99249.45235.51245.81245.814.19%1,667
Oct 29, 2026238.20238.99232.35235.92235.921.00%145
Oct 28, 2026235.66236.29227.75233.57233.57-0.70%511
Oct 27, 2026242.23242.23234.93235.21235.21-2.73%76
Oct 26, 2026238.71244.80236.12241.80241.801.13%79
Oct 23, 2026246.00246.00237.29239.09239.09-1.12%1,077
Oct 22, 2026232.55241.95229.00241.81241.815.00%3,782
Oct 21, 2026225.00233.51225.00230.30230.30-0.35%1,001
Oct 20, 2026225.95232.55225.95231.11231.110.79%764
Oct 19, 2026233.86233.86226.00229.29229.29-0.23%2,417
Oct 16, 2026232.14232.96225.46229.82229.820.52%258
Oct 15, 2026222.67231.06222.16228.62228.622.06%262
Oct 14, 2026221.42224.45217.60224.01224.011.48%106
Oct 13, 2026224.86225.00218.58220.74220.740.05%3,788
Oct 12, 2026215.95220.90211.93220.63220.632.15%959
Oct 9, 2026215.35218.55215.35215.98215.98-0.51%411
Oct 8, 2026217.86220.17214.70217.09217.09-0.31%283
Oct 7, 2026212.21218.45212.21217.76217.761.23%159
Oct 6, 2026211.81215.74210.01215.11215.111.21%41
Oct 5, 2026209.96213.90205.10212.54212.541.77%739
Oct 2, 2026207.99209.18204.00208.84208.841.00%106
Oct 1, 2026212.48212.48206.82207.44206.77-1.68%103
Sep 30, 2026216.00216.46210.02210.99210.310.01%1,046
Sep 29, 2026215.00216.36208.00210.96210.28-1.28%184
Sep 28, 2026213.50215.44210.00213.70213.010.33%264
Sep 25, 2026213.50214.92211.20213.00212.32-0.31%291
Sep 24, 2026213.22218.41212.20213.67212.980.09%221
Sep 23, 2026215.00217.81212.68213.48212.79-0.54%691
Sep 22, 2026217.22217.22210.77214.64213.95-0.50%435
Sep 21, 2026220.00220.00214.35215.71215.02-1.05%312
Sep 18, 2026222.42222.42215.85218.01217.31-0.72%265
Sep 17, 2026221.97221.99216.10219.60218.89-1.08%128
Sep 16, 2026222.00225.00222.00222.00221.29-1.51%183
Sep 15, 2026230.00230.00222.00225.40224.68-0.17%614
Sep 14, 2026225.48230.00223.36225.78225.051.55%122
Sep 11, 2026218.50225.00218.00222.33221.620.15%427
Sep 10, 2026223.30224.14219.58221.99221.280.43%577
Sep 9, 2026219.00224.00219.00221.03220.32-0.42%428
Sep 8, 2026222.71224.00219.90221.97221.26-0.48%872
Sep 4, 2026230.00230.00220.40223.05222.33-0.61%7,893
Sep 3, 2026219.50226.25219.50224.41223.690.13%1,673
Sep 2, 2026224.87227.21216.66224.12223.400.33%758
Sep 1, 2026222.22224.34219.39223.39222.670.58%1,000
Aug 31, 2026220.01225.33218.22222.10221.390.42%71
Aug 28, 2026224.00224.00218.00221.17220.460.66%31
Aug 27, 2026224.65224.65218.17219.72219.01-0.90%2,251
Aug 26, 2026221.97225.71218.26221.71221.000.26%69
Aug 25, 2026224.33226.77216.00221.13220.42-0.71%136