Skip to main content
logo
Sysco Corporation (LON:0LC6)
London flag London · Delayed Price · Currency is GBP · Price in USD
74.75
-0.56 (-0.74%)
At close: Dec 19, 2025

Sysco Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 19, 202575.0075.9174.6274.7574.75-0.74%65
Dec 18, 202575.7576.2774.7675.3175.31-0.66%177
Dec 17, 202575.2375.8174.1975.8175.810.58%720
Dec 16, 202575.7476.0875.0075.3775.370.31%664
Dec 15, 202573.5475.1473.5475.1475.141.17%2,333
Dec 12, 202574.5074.5073.9674.2774.270.11%174
Dec 11, 202573.7474.5373.6374.1974.191.71%954
Dec 10, 202572.7673.5072.4772.9472.94-0.18%1,150
Dec 9, 202572.7973.2772.2173.0773.070.59%9,038
Dec 8, 202573.3173.9972.4272.6472.64-0.85%257
Dec 5, 202573.3874.1672.8773.2773.27-0.20%806
Dec 4, 202573.3873.9472.9273.4173.41-0.66%3,992
Dec 3, 202574.4475.1873.6073.9073.90-0.30%256
Dec 2, 202575.8477.2173.9474.1274.12-2.48%3,569
Dec 1, 202577.0078.0075.4576.0176.00-0.11%430
Nov 28, 202575.7677.2175.6776.0976.090.96%4,982
Nov 27, 202575.3775.3775.3775.3775.37-1.12%2
Nov 26, 202575.1576.5975.1576.2276.220.35%157
Nov 25, 202574.7076.1674.0375.9675.960.62%5,146
Nov 24, 202576.8077.1674.9475.4975.49-1.90%129
Nov 21, 202575.5277.2174.7576.9576.952.22%1,063
Nov 20, 202575.6876.2175.2875.2875.28-0.54%63
Nov 19, 202575.8176.5075.2875.6975.69-0.04%1,090
Nov 18, 202575.1376.0074.8175.7275.720.04%6,145
Nov 17, 202575.1475.6974.7875.6975.691.60%270
Nov 14, 202575.5075.5074.3474.5074.50-1.08%2,476
Nov 13, 202575.4375.8375.0775.3175.31-0.79%693
Nov 12, 202575.5076.0675.1675.9175.911.12%251
Nov 11, 202574.4075.0874.1275.0775.070.97%99
Nov 10, 202574.9275.4874.2274.3574.350.16%480
Nov 7, 202572.8974.2772.8974.2374.231.41%469
Nov 6, 202573.0873.6672.8773.2073.20-0.05%148
Nov 5, 202573.6273.9172.7073.2473.240.48%237
Nov 4, 202572.8673.5772.0072.8972.890.04%2,306
Nov 3, 202574.7274.7272.7772.8672.86-1.81%1,125
Oct 31, 202575.0275.0273.9374.2074.20-0.70%456
Oct 30, 202575.1075.1074.2474.7274.720.52%136
Oct 29, 202575.5076.0074.2074.3374.33-2.64%479
Oct 28, 202575.0077.6175.0076.3576.35-1.15%797
Oct 27, 202577.3577.5576.9077.2477.24-0.09%2,699
Oct 24, 202578.6079.1977.3177.3177.31-1.53%189
Oct 23, 202578.0078.6677.7178.5178.51-0.91%358
Oct 22, 202579.1879.7078.6979.2379.23-0.14%113
Oct 21, 202580.3280.3279.3479.3479.34-0.92%203
Oct 20, 202579.0180.1978.7580.0880.080.58%212
Oct 17, 202578.7579.6178.7579.6179.611.36%2,345
Oct 16, 202580.2180.2178.5478.5478.54-2.62%297
Oct 15, 202579.9581.7879.8880.6580.651.26%147
Oct 14, 202578.3279.6578.3279.6579.651.80%125
Oct 13, 202578.1478.4377.8978.2478.24-1.00%146