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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 11, 2025	80.27	80.97	80.97	81.18	79.94	274
September 10, 2025	80.32	80.19	80.19	80.56	79.2	378
September 09, 2025	81.05	80.77	80.77	81.12	80.21	71
September 08, 2025	82.3	80.79	80.79	82.3	80.51	355
September 05, 2025	82.26	81.78	81.6	83.02	81.6	101
September 04, 2025	81.2	81.87	81.87	82.18	81	952
September 03, 2025	80.42	80.13	80.89	82.18	79.88	484
September 02, 2025	80.15	80.82	80.82	81.15	80.15	1,044
August 29, 2025	80.22	80.1	80.1	80.35	79.43	497
August 28, 2025	80.37	79.25	79.25	80.88	79.15	351
August 27, 2025	79.64	79.96	79.96	80.54	79.64	1,059
August 26, 2025	79.31	79.53	79.53	79.71	79.23	189
August 22, 2025	79.01	79.35	79.74	80.15	79.01	202
August 21, 2025	80.98	79.75	79.75	81.22	79.75	67,803
August 20, 2025	79.61	80.88	80.88	80.93	79.61	92
August 19, 2025	79.52	79.57	79.57	80.19	79.36	248
August 18, 2025	81.86	79.01	79.01	81.86	78.78	223
August 15, 2025	81.41	79.86	79.86	81.44	79.86	300
August 14, 2025	82.61	80.94	80.94	82.61	80.88	1,335
August 13, 2025	81.22	81.72	81.72	82.62	80.25	5,452
August 12, 2025	80.41	80.41	80.41	80.69	79.87	150,628
August 11, 2025	80.53	79.35	79.35	80.68	79.29	1,933
August 08, 2025	80.82	80.87	80.87	80.88	79.84	1,210
August 07, 2025	81.76	79.83	79.83	81.98	79.59	1,232
August 06, 2025	79.28	80.71	80.71	80.71	79.15	1,239
August 05, 2025	79.25	79.43	79.43	79.89	78.96	67
August 04, 2025	80.59	79.87	79.87	80.59	79.21	820
August 01, 2025	78.64	79.55	79.55	79.93	78.64	248
July 31, 2025	81.4	79.8	79.8	81.4	79.16	360
July 30, 2025	78.74	80.39	80.39	80.47	78.5	678
July 29, 2025	77.6	78.47	78.47	81.48	75.84	959
July 28, 2025	80.47	80.36	80.36	80.87	79.87	1,010
July 25, 2025	80.44	80.1	80.1	82	79.84	486
July 24, 2025	81.01	80.56	80.56	81.14	80.25	299
July 23, 2025	80.35	81.27	81.27	81.38	80.2	981
July 22, 2025	78.86	79.87	79.87	80.04	78.71	1,453
July 21, 2025	78.52	79.14	79.14	79.21	78.48	1,206
July 18, 2025	78.04	78.4	78.4	78.62	77.7	188
July 17, 2025	76.89	77.44	77.44	77.55	76.7	2,451
July 16, 2025	76.78	76.75	76.75	76.97	76.54	417
July 15, 2025	77.78	77.7	77.7	77.93	76.79	129
July 14, 2025	76.77	77.52	77.52	77.52	76.66	1,079
July 11, 2025	77.53	76.57	76.57	77.67	76.46	153
July 10, 2025	76.19	77.98	77.98	77.98	75.91	525
July 09, 2025	75.69	76.39	76.39	76.57	75.69	211
July 08, 2025	76.72	76.76	76.76	77.12	76.25	63
July 07, 2025	77.12	76.74	76.74	77.21	76.33	269
July 03, 2025	76.9	76.99	76.99	77.14	76.6	801
July 02, 2025	76.15	77.33	76.79	77.55	76.15	6,924

Sysco Corporation (0LC6.L) LSE