Sysco Corporation (LON:0LC6)
London · Delayed Price · Currency is GBP · Price in USD 76.09
+0.72 (0.96%)
At close: Nov 28, 2025
Sysco Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 75.76 | 77.21 | 75.67 | 76.09 | 76.09 | 0.96% | 4,982 |
| Nov 27, 2025 | 75.37 | 75.37 | 75.37 | 75.37 | 75.37 | -1.12% | 2 |
| Nov 26, 2025 | 75.15 | 76.59 | 75.15 | 76.22 | 76.22 | 0.35% | 157 |
| Nov 25, 2025 | 74.70 | 76.16 | 74.03 | 75.96 | 75.96 | 0.62% | 5,146 |
| Nov 24, 2025 | 76.80 | 77.16 | 74.94 | 75.49 | 75.49 | -1.90% | 129 |
| Nov 21, 2025 | 75.52 | 77.21 | 74.75 | 76.95 | 76.95 | 2.22% | 1,063 |
| Nov 20, 2025 | 75.68 | 76.21 | 75.28 | 75.28 | 75.28 | -0.54% | 63 |
| Nov 19, 2025 | 75.81 | 76.50 | 75.28 | 75.69 | 75.69 | -0.04% | 1,090 |
| Nov 18, 2025 | 75.13 | 76.00 | 74.81 | 75.72 | 75.72 | 0.04% | 6,145 |
| Nov 17, 2025 | 75.14 | 75.69 | 74.78 | 75.69 | 75.69 | 1.60% | 270 |
| Nov 14, 2025 | 75.50 | 75.50 | 74.34 | 74.50 | 74.50 | -1.08% | 2,476 |
| Nov 13, 2025 | 75.43 | 75.83 | 75.07 | 75.31 | 75.31 | -0.79% | 693 |
| Nov 12, 2025 | 75.50 | 76.06 | 75.16 | 75.91 | 75.91 | 1.12% | 251 |
| Nov 11, 2025 | 74.40 | 75.08 | 74.12 | 75.07 | 75.07 | 0.97% | 99 |
| Nov 10, 2025 | 74.92 | 75.48 | 74.22 | 74.35 | 74.35 | 0.16% | 480 |
| Nov 7, 2025 | 72.89 | 74.27 | 72.89 | 74.23 | 74.23 | 1.41% | 469 |
| Nov 6, 2025 | 73.08 | 73.66 | 72.87 | 73.20 | 73.20 | -0.05% | 148 |
| Nov 5, 2025 | 73.62 | 73.91 | 72.70 | 73.24 | 73.24 | 0.48% | 237 |
| Nov 4, 2025 | 72.86 | 73.57 | 72.00 | 72.89 | 72.89 | 0.04% | 2,306 |
| Nov 3, 2025 | 74.72 | 74.72 | 72.77 | 72.86 | 72.86 | -1.81% | 1,125 |
| Oct 31, 2025 | 75.02 | 75.02 | 73.93 | 74.20 | 74.20 | -0.70% | 456 |
| Oct 30, 2025 | 75.10 | 75.10 | 74.24 | 74.72 | 74.72 | 0.52% | 136 |
| Oct 29, 2025 | 75.50 | 76.00 | 74.20 | 74.33 | 74.33 | -2.64% | 479 |
| Oct 28, 2025 | 75.00 | 77.61 | 75.00 | 76.35 | 76.35 | -1.15% | 797 |
| Oct 27, 2025 | 77.35 | 77.55 | 76.90 | 77.24 | 77.24 | -0.09% | 2,699 |
| Oct 24, 2025 | 78.60 | 79.19 | 77.31 | 77.31 | 77.31 | -1.53% | 189 |
| Oct 23, 2025 | 78.00 | 78.66 | 77.71 | 78.51 | 78.51 | -0.91% | 358 |
| Oct 22, 2025 | 79.18 | 79.70 | 78.69 | 79.23 | 79.23 | -0.14% | 113 |
| Oct 21, 2025 | 80.32 | 80.32 | 79.34 | 79.34 | 79.34 | -0.92% | 203 |
| Oct 20, 2025 | 79.01 | 80.19 | 78.75 | 80.08 | 80.08 | 0.58% | 212 |
| Oct 17, 2025 | 78.75 | 79.61 | 78.75 | 79.61 | 79.61 | 1.36% | 2,345 |
| Oct 16, 2025 | 80.21 | 80.21 | 78.54 | 78.54 | 78.54 | -2.62% | 297 |
| Oct 15, 2025 | 79.95 | 81.78 | 79.88 | 80.65 | 80.65 | 1.26% | 147 |
| Oct 14, 2025 | 78.32 | 79.65 | 78.32 | 79.65 | 79.65 | 1.80% | 125 |
| Oct 13, 2025 | 78.14 | 78.43 | 77.89 | 78.24 | 78.24 | -1.00% | 146 |
| Oct 10, 2025 | 78.02 | 79.04 | 78.00 | 79.04 | 79.04 | 0.97% | 520 |
| Oct 9, 2025 | 78.38 | 79.18 | 78.24 | 78.28 | 78.28 | -0.56% | 220 |
| Oct 8, 2025 | 80.00 | 80.50 | 77.85 | 78.72 | 78.72 | -1.12% | 1,532 |
| Oct 7, 2025 | 80.56 | 81.30 | 79.25 | 79.62 | 79.62 | -2.12% | 885 |
| Oct 6, 2025 | 81.56 | 82.00 | 81.19 | 81.34 | 81.34 | -2.01% | 1,738 |
| Oct 3, 2025 | 82.58 | 83.07 | 82.36 | 83.01 | 83.01 | -0.18% | 370 |
| Oct 2, 2025 | 82.53 | 83.38 | 82.25 | 83.16 | 82.62 | 0.53% | 4,317 |
| Oct 1, 2025 | 82.28 | 82.73 | 81.93 | 82.72 | 82.18 | 0.89% | 2,040 |
| Sep 30, 2025 | 80.51 | 82.38 | 80.51 | 81.99 | 81.46 | 0.71% | 93 |
| Sep 29, 2025 | 82.29 | 82.34 | 80.44 | 81.41 | 80.88 | -0.69% | 194 |
| Sep 26, 2025 | 81.37 | 81.99 | 81.00 | 81.98 | 81.45 | 1.21% | 30 |
| Sep 25, 2025 | 82.63 | 82.63 | 80.63 | 81.00 | 80.48 | -0.93% | 98 |
| Sep 24, 2025 | 82.50 | 82.50 | 81.76 | 81.76 | 81.23 | -0.19% | 432 |
| Sep 23, 2025 | 81.16 | 81.93 | 81.16 | 81.92 | 81.38 | 0.45% | 86 |
| Sep 22, 2025 | 84.00 | 84.00 | 81.47 | 81.55 | 81.02 | -1.46% | 211 |