Skip to main content
logo
Waste Management, Inc. (LON:0LTG)
United Kingdom flag United Kingdom · Delayed Price · Currency is GBP · Price in USD
238.09
+8.58 (3.74%)
Oct 22, 2026, 5:15 PM BST

LON:0LTG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 22, 2026226.66238.39226.66238.09238.093.74%1,228
Oct 21, 2026232.66232.66228.96229.51229.51-0.33%722
Oct 20, 2026226.59230.33224.69230.27230.271.68%756
Oct 19, 2026224.17227.00220.24226.47226.470.65%1,507
Oct 16, 2026224.01226.89222.50225.00225.000.90%1,057
Oct 15, 2026218.00223.23212.35223.00223.003.74%2,826
Oct 14, 2026213.78215.34209.03214.97214.971.23%1,179
Oct 13, 2026213.11213.61208.61212.36212.360.58%2,250
Oct 12, 2026208.90211.79208.00211.13211.131.41%1,166
Oct 9, 2026215.25215.25205.00208.20208.20-1.12%1,910
Oct 8, 2026210.62211.59207.50210.55210.55-0.06%938
Oct 7, 2026208.00210.82206.29210.68210.681.22%1,159
Oct 6, 2026207.30208.94201.99208.14208.141.11%2,691
Oct 5, 2026205.20207.80201.50205.85205.851.35%2,356
Oct 2, 2026202.50205.58200.48203.11203.110.68%1,952
Oct 1, 2026201.30206.67201.30201.74201.74-1.55%2,260
Sep 30, 2026210.00210.00204.50204.92204.92-0.45%1,358
Sep 29, 2026206.94208.60204.39205.85205.85-0.39%1,215
Sep 28, 2026208.52210.24205.80206.66206.66-0.39%1,048
Sep 25, 2026212.24212.24206.19207.47207.47-0.28%797
Sep 24, 2026207.98211.30205.00208.06208.060.20%2,125
Sep 23, 2026205.00212.50205.00207.65207.650.19%1,639
Sep 22, 2026207.62210.93206.12207.25207.25-0.41%2,887
Sep 21, 2026212.23214.00207.70208.11208.11-1.74%2,682
Sep 18, 2026212.51218.93211.15211.79211.79-0.46%4,865
Sep 17, 2026218.30219.00211.89212.76212.76-1.71%3,153
Sep 16, 2026218.00221.97213.99216.47216.47-1.38%956
Sep 15, 2026218.39219.90215.50219.50219.500.68%5,277
Sep 14, 2026214.50219.13210.99218.02218.022.07%1,446
Sep 11, 2026214.97220.46204.00213.59213.59-0.29%1,691
Sep 10, 2026221.43223.46214.75215.16214.22-0.47%510
Sep 9, 2026218.70220.15215.12216.17215.23-1.04%1,453
Sep 8, 2026221.44221.44216.00218.45217.500.25%3,190
Sep 7, 2026217.90217.90217.90217.90216.95-27
Sep 4, 2026222.20225.00217.69217.90216.95-1.18%1,405
Sep 3, 2026216.50225.93216.50220.51219.550.07%2,218
Sep 2, 2026218.35221.74216.12220.35219.390.18%579
Sep 1, 2026221.68222.40218.34219.95218.990.34%879
Aug 31, 2026219.99222.33216.00219.20218.24-3,518
Aug 28, 2026222.22222.22217.03219.20218.240.19%301
Aug 27, 2026221.25225.00217.65218.79217.83-1.41%1,696
Aug 26, 2026222.95225.45219.53221.92220.95-0.70%545
Aug 25, 2026224.48227.78222.81223.49222.51-0.99%927
Aug 24, 2026226.22229.00223.14225.72224.730.60%1,501
Aug 21, 2026220.00227.00220.00224.37223.39-0.20%656
Aug 20, 2026222.62228.78222.62224.83223.85-1.41%322
Aug 19, 2026222.81228.71222.20228.04227.040.97%906
Aug 18, 2026227.00228.50222.39225.85224.860.52%246
Aug 17, 2026225.50225.90222.70224.69223.71-0.32%2,464
Aug 14, 2026225.00227.30222.50225.42224.430.23%945