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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 14, 2026	75.71	77.23	77.23	77.38	75.71	160
January 13, 2026	74.63	75.48	75.48	75.53	74.4	3,377
January 12, 2026	74.67	74.86	74.86	75.07	74.27	776
January 09, 2026	74.77	74.22	74.22	74.77	73.66	1,691
January 08, 2026	72.1	74.43	74.43	74.59	72.01	1,660
January 07, 2026	73.09	73.1	73.1	73.65	72.51	5,707
January 06, 2026	72.79	72.76	72.76	73.29	72.53	4,632
January 05, 2026	72.17	72.87	72.87	73.58	71.3	4,159
January 02, 2026	73.71	72.35	72.35	74	71.99	914
December 31, 2025	73.63	73.9	73.36	74.18	73.63	633
December 30, 2025	74.46	74.39	74.37	75.02	73.95	132
December 29, 2025	74.99	74.4	74.4	74.99	74.26	505
December 24, 2025	73.33	74.31	74.31	74.37	73.33	81
December 23, 2025	74.44	74.49	74.49	75.07	73.76	614
December 22, 2025	74	74.58	74.58	74.81	74	516
December 19, 2025	74.89	74.75	74.75	75.91	74.62	54,379
December 18, 2025	75.58	75.66	75.66	75.72	74.76	177
December 17, 2025	75.32	75.81	75.81	75.81	75.18	720
December 16, 2025	75.79	75.37	75.37	76.08	75	758
December 15, 2025	73.54	75.14	75.14	75.14	73.54	2,371
December 12, 2025	74.5	74.27	74.27	74.5	73.96	174
December 11, 2025	73.74	74.4	74.35	74.53	73.63	1,060
December 10, 2025	72.76	73.01	73.01	73.15	72.47	1,150
December 09, 2025	72.21	72.98	72.98	73.25	72.21	9,038
December 08, 2025	73.98	72.8	72.8	73.98	72.66	257
December 05, 2025	73.4	73.27	73.27	74.16	72.87	802
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

Sysco Corporation (0LC6.L) LSE