Sysco Corporation (LON:0LC6)
London · Delayed Price · Currency is GBP · Price in USD 85.19
+0.33 (0.39%)
Aug 7, 2026, 6:40 AM GMT
LON:0LC6 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 6, 2026 | 83.40 | 85.75 | 82.88 | 84.18 | 84.18 | -0.80% | 4,039 |
| Aug 5, 2026 | 84.78 | 85.06 | 82.29 | 84.86 | 84.86 | 2.20% | 1,715 |
| Aug 4, 2026 | 85.50 | 87.47 | 80.53 | 83.03 | 83.03 | -1.65% | 6,886 |
| Aug 3, 2026 | 85.28 | 87.00 | 81.81 | 84.42 | 84.42 | -1.47% | 5,577 |
| Jul 31, 2026 | 81.00 | 86.16 | 81.00 | 85.68 | 85.68 | 1.59% | 866 |
| Jul 30, 2026 | 86.17 | 86.17 | 83.50 | 84.34 | 84.34 | -1.36% | 922 |
| Jul 29, 2026 | 84.78 | 86.30 | 83.61 | 85.50 | 85.50 | 0.64% | 1,060 |
| Jul 28, 2026 | 84.14 | 86.66 | 83.90 | 84.96 | 84.96 | 1.34% | 1,637 |
| Jul 27, 2026 | 80.63 | 84.77 | 79.94 | 83.84 | 83.84 | 1.19% | 2,318 |
| Jul 24, 2026 | 82.54 | 83.28 | 81.73 | 82.85 | 82.85 | 2.12% | 5,285 |
| Jul 23, 2026 | 83.99 | 83.99 | 79.26 | 81.13 | 81.13 | -2.16% | 699 |
| Jul 22, 2026 | 81.25 | 83.07 | 80.31 | 82.92 | 82.92 | 2.01% | 1,197 |
| Jul 21, 2026 | 79.34 | 81.82 | 79.34 | 81.29 | 81.29 | 0.26% | 573 |
| Jul 20, 2026 | 80.88 | 82.89 | 79.35 | 81.08 | 81.08 | -0.81% | 866 |
| Jul 17, 2026 | 82.99 | 84.13 | 81.59 | 81.74 | 81.74 | -0.92% | 1,537 |
| Jul 16, 2026 | 82.40 | 82.73 | 80.08 | 82.50 | 82.50 | 1.64% | 727 |
| Jul 15, 2026 | 83.68 | 83.68 | 81.15 | 81.17 | 81.17 | -1.77% | 2,899 |
| Jul 14, 2026 | 82.86 | 83.90 | 81.82 | 82.63 | 82.63 | -1.81% | 1,156 |
| Jul 13, 2026 | 83.83 | 85.20 | 81.10 | 84.15 | 84.15 | 0.53% | 3,341 |
| Jul 10, 2026 | 83.00 | 83.90 | 78.98 | 83.71 | 83.71 | 1.32% | 1,812 |
| Jul 9, 2026 | 84.88 | 84.88 | 81.63 | 82.62 | 82.62 | -0.61% | 2,562 |
| Jul 8, 2026 | 83.21 | 85.38 | 82.83 | 83.13 | 83.13 | -1.50% | 3,631 |
| Jul 7, 2026 | 84.00 | 85.41 | 82.05 | 84.40 | 84.40 | 0.32% | 901 |
| Jul 6, 2026 | 85.67 | 85.67 | 81.93 | 84.13 | 84.13 | -0.24% | 1,574 |
| Jul 2, 2026 | 81.90 | 85.00 | 81.82 | 84.33 | 84.33 | 2.15% | 7,435 |
| Jul 1, 2026 | 82.45 | 84.00 | 82.43 | 83.10 | 82.55 | -0.14% | 5,097 |
| Jun 30, 2026 | 83.40 | 84.06 | 82.39 | 83.22 | 82.67 | -0.24% | 5,242 |
| Jun 29, 2026 | 82.83 | 84.00 | 81.68 | 83.42 | 82.87 | 1.25% | 5,153 |
| Jun 26, 2026 | 81.21 | 83.00 | 79.70 | 82.39 | 81.85 | 1.88% | 3,525 |
| Jun 25, 2026 | 82.10 | 82.11 | 80.19 | 80.87 | 80.34 | 0.50% | 7,269 |
| Jun 24, 2026 | 79.81 | 81.08 | 78.00 | 80.47 | 79.94 | 1.77% | 1,967 |
| Jun 23, 2026 | 77.00 | 79.74 | 77.00 | 79.07 | 78.55 | 0.96% | 7,525 |
| Jun 22, 2026 | 77.00 | 80.00 | 77.00 | 78.32 | 77.80 | -0.60% | 1,481 |
| Jun 18, 2026 | 78.02 | 80.02 | 77.16 | 78.79 | 78.27 | -0.28% | 952 |
| Jun 17, 2026 | 79.50 | 80.41 | 78.09 | 79.01 | 78.49 | -0.50% | 6,291 |
| Jun 16, 2026 | 80.00 | 80.68 | 78.50 | 79.41 | 78.89 | 0.14% | 6,836 |
| Jun 15, 2026 | 79.02 | 81.22 | 76.30 | 79.30 | 78.78 | 0.10% | 4,552 |
| Jun 12, 2026 | 78.20 | 80.50 | 78.20 | 79.22 | 78.70 | -0.60% | 4,715 |
| Jun 11, 2026 | 78.77 | 79.77 | 76.87 | 79.70 | 79.17 | 1.08% | 4,700 |
| Jun 10, 2026 | 77.54 | 79.22 | 76.00 | 78.85 | 78.33 | 1.41% | 868 |
| Jun 9, 2026 | 74.38 | 78.20 | 74.38 | 77.75 | 77.24 | 1.77% | 4,271 |
| Jun 8, 2026 | 74.00 | 76.91 | 74.00 | 76.40 | 75.90 | 0.61% | 1,154 |
| Jun 5, 2026 | 77.00 | 77.00 | 73.71 | 75.94 | 75.44 | 1.76% | 1,774 |
| Jun 4, 2026 | 75.24 | 77.00 | 73.91 | 74.63 | 74.14 | -0.61% | 801 |
| Jun 3, 2026 | 73.00 | 76.00 | 73.00 | 75.09 | 74.59 | 1.02% | 8,926 |
| Jun 2, 2026 | 75.30 | 75.30 | 72.15 | 74.33 | 73.84 | 0.70% | 4,867 |
| Jun 1, 2026 | 75.81 | 76.56 | 73.68 | 73.81 | 73.32 | -2.38% | 5,935 |
| May 29, 2026 | 75.92 | 77.50 | 74.18 | 75.61 | 75.11 | 0.24% | 4,161 |
| May 28, 2026 | 75.45 | 76.62 | 74.86 | 75.43 | 74.93 | 0.12% | 1,985 |
| May 27, 2026 | 75.00 | 76.29 | 74.80 | 75.34 | 74.84 | -0.05% | 761 |