Sysco Corporation - 0LC6.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	73.59	73.94	73.94	73.94	73.26	3,992
December 03, 2025	73.88	73.9	73.9	75.17	73.6	1,575
December 02, 2025	75.9	74.12	74.12	75.9	73.94	3,569
December 01, 2025	76.01	76	76	76.06	75.45	430
November 28, 2025	75.83	76.09	76.09	76.76	75.67	5,642
November 27, 2025	75.37	75.37	75.37	75.37	75.37	4
November 26, 2025	75.15	76.22	76.25	76.59	75.15	489
November 25, 2025	75.2	75.96	75.96	76.16	75.2	5,521
November 24, 2025	76.46	75.4	75.4	76.46	74.95	129
November 21, 2025	75.52	76.95	77.21	77.21	74.75	1,058
November 20, 2025	76	75.63	75.63	76.21	75.28	63
November 19, 2025	76.5	75.7	75.7	76.5	75.28	1,224
November 18, 2025	75.19	75.72	75.72	75.99	74.81	6,145
November 17, 2025	75.22	75.69	75.69	75.69	74.78	270
November 14, 2025	75.5	74.5	74.5	75.5	74.33	2,476
November 13, 2025	75.43	75.31	75.31	75.83	75.07	693
November 12, 2025	75.5	75.91	75.91	76.06	75.16	251
November 11, 2025	74.39	75.07	75.07	75.08	74.12	99
November 10, 2025	74.92	74.35	74.35	75.48	74.22	695
November 07, 2025	72.89	74.23	74.12	74.27	72.89	453
November 06, 2025	73.08	73.11	73.11	73.58	72.95	148
November 05, 2025	73.62	73.24	73.24	73.91	72.7	237
November 04, 2025	73.23	72.89	72.89	73.57	72	2,306
November 03, 2025	74.72	73.17	73.17	74.72	72.77	1,125
October 31, 2025	75.02	74.2	74.2	75.02	73.93	456
October 30, 2025	75.1	74.72	74.72	75.1	74.31	136
October 29, 2025	75.5	74.33	74.33	76	74.33	479
October 28, 2025	75	76.34	76.34	77.27	75	797
October 27, 2025	77.41	77.2	77.2	77.55	76.9	2,699
October 24, 2025	78.6	77.31	77.31	79.19	77.31	184
October 23, 2025	78	78.36	78.36	78.54	77.71	609
October 22, 2025	79.18	79.23	79.23	79.54	78.69	113
October 21, 2025	80.32	79.34	79.34	80.32	79.34	203
October 20, 2025	78.75	80.1	80.1	80.15	78.75	212
October 17, 2025	78.75	79.61	79.61	79.61	78.75	2,388
October 16, 2025	80.21	78.54	78.56	80.21	78.54	380
October 15, 2025	79.95	81.56	81.56	81.56	79.88	584
October 14, 2025	78.32	79.65	79.65	79.65	78.32	409
October 13, 2025	78.14	78.24	78.24	78.36	77.89	140
October 10, 2025	78.02	79.04	79.04	79.04	78	520
October 09, 2025	78.38	78.28	78.28	79.15	78.27	220
October 08, 2025	80.5	78.72	78.72	80.5	77.85	1,532
October 07, 2025	80.56	79.61	79.61	80.92	79.25	885
October 06, 2025	81.56	81.34	81.34	81.95	81.19	1,738
October 03, 2025	82.58	83.01	83.01	83.07	82.36	370
October 02, 2025	82.53	82.88	82.88	83.38	82.25	4,317
October 01, 2025	82.28	82.53	82.72	82.72	81.93	2,011
September 30, 2025	80.51	81.99	81.99	82.38	80.51	93
September 29, 2025	82.29	81.41	81.41	82.29	80.57	232
September 26, 2025	81.37	81.98	81.96	81.99	81	20
September 25, 2025	82.63	81	81	82.63	80.63	98
September 24, 2025	82.5	81.76	81.76	82.5	81.76	511
September 23, 2025	81.16	81.91	81.91	81.93	81.16	86
September 22, 2025	82.19	81.55	81.55	82.45	81.47	211
September 19, 2025	82.19	82.56	82.56	83.11	82.02	1,451
September 18, 2025	82.43	81.6	81.6	82.43	80.97	2,348
September 17, 2025	82.2	82.3	82.4	82.56	81.77	456
September 16, 2025	80.3	80.71	80.71	80.71	79.93	396
September 15, 2025	81.04	80.23	80.23	81.29	79.96	1,058
September 12, 2025	80.94	80.89	80.89	81.15	80.2	111

Sysco Corporation (0LC6.L) LSE