Skip to main content
logo
Waste Management, Inc. (LON:0LTG)
London flag London · Delayed Price · Currency is GBP · Price in USD
229.94
+6.37 (2.85%)
Apr 23, 2026, 5:08 PM GMT

LON:0LTG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 23, 2026224.50229.98223.86229.98-2.87%874
Apr 22, 2026223.98227.02222.39223.57223.570.14%573
Apr 21, 2026224.50226.41222.50223.25223.25-0.89%315
Apr 20, 2026226.40227.69222.50225.26225.260.86%584
Apr 17, 2026225.25226.84221.11223.34223.34-0.65%1,722
Apr 16, 2026226.09231.99223.00224.80224.80-0.58%764
Apr 15, 2026228.17230.00223.90226.12226.12-0.07%1,633
Apr 14, 2026230.76235.00225.59226.27226.27-1.58%790
Apr 13, 2026228.00236.15226.81229.90229.900.13%874
Apr 10, 2026233.00237.99228.42229.61229.61-1.73%740
Apr 9, 2026231.36238.64229.03233.65233.651.98%210
Apr 8, 2026235.50238.00225.03229.12229.12-2.01%3,517
Apr 7, 2026233.80240.00226.88233.81233.81-0.61%2,099
Apr 2, 2026233.00236.00230.00235.25235.252.06%4,437
Apr 1, 2026230.67235.00226.00230.51230.511.14%2,821
Mar 31, 2026230.71235.01227.36227.92227.92-1.19%712
Mar 30, 2026228.88232.30222.00230.65230.651.59%702
Mar 27, 2026226.52230.00219.50227.05227.050.22%967
Mar 26, 2026224.13235.01220.28226.56226.561.31%12,098
Mar 25, 2026225.80233.86219.27223.64223.64-0.80%2,477
Mar 24, 2026228.48233.13223.33225.44225.44-1.50%1,399
Mar 23, 2026236.55239.99227.10228.87228.87-1.08%13,658
Mar 20, 2026235.88245.00231.14231.36231.36-1.20%1,780
Mar 19, 2026234.30240.00233.00234.17234.17-0.34%539
Mar 18, 2026235.90240.00233.00234.96234.96-0.91%3,605
Mar 17, 2026237.09241.00234.50237.12237.120.08%509
Mar 16, 2026237.50245.81236.00236.93236.93-1.17%231
Mar 13, 2026238.46241.00235.42239.73239.73-0.39%4,079
Mar 12, 2026237.45242.16234.00240.66239.721.81%1,558
Mar 11, 2026235.63240.98234.00236.39235.460.33%95
Mar 10, 2026246.14250.00234.71235.61234.69-4.63%1,047
Mar 9, 2026243.37249.00240.50247.05246.080.07%1,198
Mar 6, 2026246.55247.20240.50246.88245.921.17%2,826
Mar 5, 2026243.34245.00240.30244.03243.070.40%2,148
Mar 4, 2026244.06245.00240.72243.05242.10-0.10%610
Mar 3, 2026243.00245.00235.82243.29242.34-0.07%509
Mar 2, 2026239.32243.75235.88243.46242.501.68%2,822
Feb 27, 2026233.46240.35230.28239.44238.503.20%1,354
Feb 26, 2026228.20232.40225.00232.02231.111.67%317
Feb 25, 2026228.67232.06227.17228.21227.32-1.01%565
Feb 24, 2026230.56233.98228.00230.54229.64-0.17%265
Feb 23, 2026230.00233.66226.90230.93230.030.18%1,045
Feb 20, 2026232.50239.00229.90230.52229.62-1.43%1,626
Feb 19, 2026234.06238.40231.16233.86232.940.76%514
Feb 18, 2026234.70239.00230.66232.09231.18-1.57%4,380
Feb 17, 2026234.60239.00231.72235.78234.860.17%1,821
Feb 13, 2026226.91236.33226.91235.38234.461.80%772
Feb 12, 2026234.58237.60229.13231.22230.31-1.85%1,014
Feb 11, 2026232.99236.11229.90235.59234.661.60%3,315
Feb 10, 2026230.30233.64227.02231.88230.971.33%484