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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	88.3	89.79	89.79	90.57	88	247
February 19, 2026	89.01	89.28	89.28	90.1	89.01	1,193
February 18, 2026	89.92	89.44	89.44	90.14	88.92	341
February 17, 2026	89.77	89.35	89.35	91.75	88.91	832
February 13, 2026	89.5	91.16	91.16	91.38	88.93	10,211
February 12, 2026	88.04	90.45	90.45	91.41	87.3	689
February 11, 2026	87.62	88.32	88.25	88.99	86.7	467
February 10, 2026	87.07	88.11	88.31	88.38	85.33	3,118
February 09, 2026	84.81	86.51	86.51	87.3	84.81	752
February 06, 2026	84.65	86.33	86.4	86.49	83.95	5,996
February 05, 2026	84.65	85.15	85.16	86	84.54	1,366
February 04, 2026	83.37	85.02	85.02	85.57	83.37	1,115
February 03, 2026	82.86	84.65	84.8	84.88	81.9	953
February 02, 2026	83.5	83	83	85	82.64	774
January 30, 2026	82.95	84.08	84.08	84.49	81.48	568
January 29, 2026	82.41	83.83	83.83	84.13	82.41	1,291
January 28, 2026	83.63	83.39	83.39	85.17	83.23	2,249
January 27, 2026	77.05	82.45	82.45	83.42	77.05	11,062
January 26, 2026	76.04	75.95	75.95	77.03	75.8	3,586
January 23, 2026	76.5	76.6	76.6	77.99	75.9	280
January 22, 2026	77	76.94	76.94	77.03	76.87	500
January 21, 2026	77.02	76.65	76.87	77.42	76.59	393
January 20, 2026	77.95	77.19	77.19	78.94	77.08	3,331
January 16, 2026	78.18	78.02	78.02	78.82	77.77	390
January 15, 2026	77.11	78.09	78.09	78.09	76.55	459
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

Sysco Corporation (0LC6.L) LSE