Republic Services, Inc. (LON:0KW1)
London · Delayed Price · Currency is GBP · Price in USD 211.20
+1.05 (0.50%)
Apr 15, 2026, 10:53 AM GMT
LON:0KW1 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 14, 2026 | 213.40 | 215.29 | 203.73 | 210.15 | 210.15 | -0.97% | 287 |
| Apr 13, 2026 | 214.66 | 217.32 | 207.04 | 212.21 | 212.21 | -0.73% | 75 |
| Apr 10, 2026 | 223.74 | 224.00 | 212.96 | 213.77 | 213.77 | -1.71% | 40 |
| Apr 9, 2026 | 216.50 | 220.58 | 214.05 | 217.48 | 217.48 | 0.67% | 317 |
| Apr 8, 2026 | 220.40 | 227.19 | 209.67 | 216.04 | 216.04 | -2.21% | 232 |
| Apr 7, 2026 | 221.94 | 224.00 | 219.78 | 220.92 | 220.92 | -1.47% | 429 |
| Apr 2, 2026 | 220.65 | 225.45 | 213.21 | 224.22 | 224.22 | 1.87% | 393 |
| Apr 1, 2026 | 222.00 | 222.00 | 215.83 | 220.11 | 219.49 | 0.63% | 34 |
| Mar 31, 2026 | 229.05 | 229.05 | 218.28 | 218.73 | 218.11 | -2.04% | 95 |
| Mar 30, 2026 | 215.69 | 224.15 | 211.20 | 223.28 | 222.65 | 2.96% | 658 |
| Mar 27, 2026 | 217.68 | 218.82 | 208.80 | 216.87 | 216.25 | -0.25% | 223 |
| Mar 26, 2026 | 222.05 | 222.05 | 212.39 | 217.42 | 216.80 | 1.26% | 86 |
| Mar 25, 2026 | 222.00 | 222.00 | 211.10 | 214.72 | 214.11 | -1.14% | 360 |
| Mar 24, 2026 | 217.32 | 219.06 | 209.12 | 217.20 | 216.58 | -0.45% | 41 |
| Mar 23, 2026 | 219.30 | 227.98 | 208.96 | 218.17 | 217.55 | -0.98% | 217 |
| Mar 20, 2026 | 230.05 | 230.05 | 220.01 | 220.33 | 219.70 | -0.71% | 261 |
| Mar 19, 2026 | 228.89 | 229.65 | 220.01 | 221.90 | 221.27 | -0.92% | 60 |
| Mar 18, 2026 | 229.70 | 234.00 | 217.49 | 223.95 | 223.31 | -0.61% | 5,771 |
| Mar 17, 2026 | 222.71 | 226.92 | 220.00 | 225.33 | 224.69 | 0.52% | 434 |
| Mar 16, 2026 | 224.27 | 231.48 | 216.61 | 224.16 | 223.52 | -0.34% | 145 |
| Mar 13, 2026 | 225.78 | 229.73 | 223.77 | 224.91 | 224.27 | -0.96% | 4,391 |
| Mar 12, 2026 | 225.83 | 229.02 | 221.37 | 227.10 | 226.46 | 1.32% | 629 |
| Mar 11, 2026 | 220.12 | 224.95 | 220.12 | 224.15 | 223.51 | 0.46% | 34 |
| Mar 10, 2026 | 228.97 | 231.16 | 220.55 | 223.13 | 222.50 | -3.24% | 767 |
| Mar 9, 2026 | 223.93 | 231.54 | 223.93 | 230.61 | 229.96 | 0.27% | 219 |
| Mar 6, 2026 | 233.00 | 234.00 | 228.68 | 230.00 | 229.35 | 0.15% | 10 |
| Mar 5, 2026 | 229.50 | 234.31 | 228.40 | 229.67 | 229.01 | -0.60% | 29 |
| Mar 4, 2026 | 225.47 | 233.76 | 225.47 | 231.05 | 230.39 | -0.85% | 1,141 |
| Mar 3, 2026 | 230.37 | 233.04 | 227.51 | 233.04 | 232.38 | 1.32% | 169 |
| Mar 2, 2026 | 228.00 | 231.62 | 226.54 | 230.00 | 229.35 | 0.74% | 323 |
| Feb 27, 2026 | 224.00 | 228.35 | 222.58 | 228.31 | 227.66 | 2.38% | 71 |
| Feb 26, 2026 | 218.60 | 225.00 | 218.60 | 223.00 | 222.36 | 1.62% | 8,408 |
| Feb 25, 2026 | 220.74 | 225.00 | 218.36 | 219.44 | 218.81 | -0.40% | 58 |
| Feb 24, 2026 | 221.00 | 225.00 | 219.51 | 220.33 | 219.70 | -0.69% | 163 |
| Feb 23, 2026 | 220.00 | 225.00 | 215.60 | 221.85 | 221.22 | 1.39% | 62 |
| Feb 20, 2026 | 223.34 | 223.34 | 218.73 | 218.81 | 218.19 | -1.43% | 39 |
| Feb 19, 2026 | 215.50 | 224.21 | 214.47 | 221.99 | 221.36 | 3.98% | 59 |
| Feb 18, 2026 | 221.19 | 224.99 | 209.68 | 213.50 | 212.89 | -4.63% | 958 |
| Feb 17, 2026 | 222.15 | 228.00 | 220.68 | 223.86 | 223.22 | -0.24% | 434 |
| Feb 13, 2026 | 220.87 | 225.17 | 219.16 | 224.40 | 223.76 | 1.92% | 341 |
| Feb 12, 2026 | 225.15 | 229.09 | 219.52 | 220.17 | 219.55 | -3.22% | 116 |
| Feb 11, 2026 | 225.56 | 228.01 | 220.87 | 227.49 | 226.84 | 1.74% | 76 |
| Feb 10, 2026 | 217.35 | 225.69 | 217.35 | 223.59 | 222.96 | 0.22% | 80 |
| Feb 9, 2026 | 220.00 | 223.09 | 218.50 | 223.09 | 222.46 | 1.71% | 1,173 |
| Feb 6, 2026 | 218.73 | 221.53 | 216.79 | 219.33 | 218.71 | 0.38% | 261 |
| Feb 5, 2026 | 214.00 | 224.00 | 214.00 | 218.49 | 217.87 | -0.38% | 52 |
| Feb 4, 2026 | 217.00 | 219.52 | 212.87 | 219.32 | 218.70 | 2.07% | 5,237 |
| Feb 3, 2026 | 211.70 | 215.97 | 211.11 | 214.88 | 214.27 | 0.12% | 28 |
| Feb 2, 2026 | 220.00 | 220.00 | 211.24 | 214.62 | 214.01 | 0.46% | 392 |
| Jan 30, 2026 | 216.40 | 216.40 | 211.70 | 213.63 | 213.02 | -0.30% | 108 |