Sysco Corporation (LON:0LC6)
London · Delayed Price · Currency is GBP · Price in USD 75.41
+0.78 (1.05%)
Jun 5, 2026, 5:15 PM GMT
LON:0LC6 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | 77.00 | 77.00 | 73.71 | 75.94 | 75.94 | 1.76% | 1,774 |
| Jun 4, 2026 | 75.24 | 77.00 | 73.91 | 74.63 | 74.63 | -0.61% | 801 |
| Jun 3, 2026 | 73.00 | 76.00 | 73.00 | 75.09 | 75.09 | 1.02% | 8,926 |
| Jun 2, 2026 | 75.30 | 75.30 | 72.15 | 74.33 | 74.33 | 0.70% | 4,867 |
| Jun 1, 2026 | 75.81 | 76.56 | 73.68 | 73.81 | 73.81 | -2.38% | 5,935 |
| May 29, 2026 | 75.92 | 77.50 | 74.18 | 75.61 | 75.61 | 0.24% | 4,161 |
| May 28, 2026 | 75.45 | 76.62 | 74.86 | 75.43 | 75.43 | 0.12% | 1,985 |
| May 27, 2026 | 75.00 | 76.29 | 74.80 | 75.34 | 75.34 | -0.05% | 761 |
| May 26, 2026 | 75.68 | 78.23 | 74.94 | 75.38 | 75.38 | -1.00% | 1,746 |
| May 22, 2026 | 76.30 | 77.95 | 75.81 | 76.14 | 76.14 | -0.61% | 1,346 |
| May 21, 2026 | 76.00 | 77.00 | 73.30 | 76.61 | 76.61 | 1.55% | 1,315 |
| May 20, 2026 | 75.41 | 75.84 | 74.15 | 75.44 | 75.44 | -0.16% | 776 |
| May 19, 2026 | 73.52 | 75.70 | 72.78 | 75.56 | 75.56 | 3.17% | 1,073 |
| May 18, 2026 | 71.45 | 73.81 | 71.45 | 73.24 | 73.24 | 0.27% | 3,253 |
| May 15, 2026 | 74.12 | 74.39 | 71.58 | 73.04 | 73.04 | -0.67% | 1,130 |
| May 14, 2026 | 73.34 | 74.50 | 70.96 | 73.53 | 73.53 | 0.44% | 995 |
| May 13, 2026 | 72.98 | 74.06 | 71.54 | 73.21 | 73.21 | 0.15% | 1,087 |
| May 12, 2026 | 71.28 | 73.25 | 71.28 | 73.10 | 73.10 | 0.90% | 1,331 |
| May 11, 2026 | 72.45 | 74.67 | 71.50 | 72.45 | 72.45 | -0.71% | 12,711 |
| May 8, 2026 | 74.43 | 74.43 | 72.45 | 72.97 | 72.97 | 0.41% | 2,729 |
| May 7, 2026 | 74.11 | 74.20 | 71.56 | 72.67 | 72.67 | -0.89% | 11,417 |
| May 6, 2026 | 72.50 | 74.28 | 72.50 | 73.32 | 73.32 | 0.19% | 1,168 |
| May 5, 2026 | 74.50 | 74.50 | 71.90 | 73.18 | 73.18 | 0.88% | 964 |
| May 4, 2026 | 74.60 | 75.18 | 72.21 | 72.54 | 72.54 | -2.05% | 1,529 |
| May 1, 2026 | 75.14 | 75.67 | 73.99 | 74.06 | 74.06 | -0.88% | 834 |
| Apr 30, 2026 | 73.95 | 75.11 | 72.53 | 74.72 | 74.72 | 1.58% | 8,529 |
| Apr 29, 2026 | 73.00 | 74.42 | 72.56 | 73.56 | 73.56 | 1.09% | 876 |
| Apr 28, 2026 | 75.39 | 75.39 | 71.55 | 72.77 | 72.77 | -3.05% | 1,461 |
| Apr 27, 2026 | 76.54 | 77.64 | 74.52 | 75.06 | 75.06 | -1.86% | 1,546 |
| Apr 24, 2026 | 74.15 | 76.81 | 74.15 | 76.48 | 76.48 | 1.27% | 1,137 |
| Apr 23, 2026 | 76.09 | 76.42 | 74.33 | 75.52 | 75.52 | 0.15% | 750 |
| Apr 22, 2026 | 75.90 | 75.90 | 73.96 | 75.41 | 75.41 | 0.04% | 794 |
| Apr 21, 2026 | 77.31 | 77.31 | 75.00 | 75.38 | 75.38 | -1.04% | 1,707 |
| Apr 20, 2026 | 76.27 | 77.03 | 75.24 | 76.17 | 76.17 | -0.25% | 1,827 |
| Apr 17, 2026 | 74.98 | 76.41 | 73.44 | 76.36 | 76.36 | 3.54% | 2,563 |
| Apr 16, 2026 | 74.81 | 75.00 | 73.05 | 73.75 | 73.75 | -1.28% | 1,063 |
| Apr 15, 2026 | 75.55 | 75.55 | 73.67 | 74.71 | 74.71 | 0.62% | 1,987 |
| Apr 14, 2026 | 73.40 | 75.48 | 72.60 | 74.25 | 74.25 | 1.28% | 1,065 |
| Apr 13, 2026 | 74.76 | 75.00 | 72.01 | 73.31 | 73.31 | 1.50% | 3,507 |
| Apr 10, 2026 | 75.55 | 76.15 | 72.00 | 72.23 | 72.23 | -3.64% | 1,206 |
| Apr 9, 2026 | 75.15 | 75.88 | 73.93 | 74.96 | 74.96 | -0.31% | 7,467 |
| Apr 8, 2026 | 75.00 | 75.33 | 73.00 | 75.19 | 75.19 | 3.54% | 8,943 |
| Apr 7, 2026 | 73.99 | 74.21 | 71.50 | 72.62 | 72.62 | 1.99% | 2,502 |
| Apr 2, 2026 | 71.50 | 72.29 | 70.00 | 71.20 | 71.20 | 0.11% | 3,018 |
| Apr 1, 2026 | 71.65 | 73.68 | 70.00 | 71.66 | 71.12 | 1.46% | 3,777 |
| Mar 31, 2026 | 69.75 | 71.60 | 68.20 | 70.63 | 70.10 | 2.05% | 2,823 |
| Mar 30, 2026 | 81.01 | 81.01 | 69.17 | 69.21 | 68.69 | -15.68% | 17,024 |
| Mar 27, 2026 | 83.32 | 83.32 | 81.40 | 82.08 | 81.46 | -1.11% | 656 |
| Mar 26, 2026 | 82.88 | 83.73 | 81.00 | 83.00 | 82.37 | 0.14% | 520 |
| Mar 25, 2026 | 82.54 | 83.23 | 81.37 | 82.88 | 82.25 | 0.27% | 849 |