Sysco Corporation (LON:0LC6)
London
· Delayed Price · Currency is GBP · Price in USD 85.17
-1.32 (-1.53%)
At close: Mar 6, 2026
Sysco Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 85.78 | 86.82 | 83.95 | 85.17 | 85.17 | -1.53% | 824 |
| Mar 5, 2026 | 85.76 | 87.50 | 85.64 | 86.49 | 86.49 | -1.26% | 2,927 |
| Mar 4, 2026 | 88.01 | 89.37 | 86.42 | 87.59 | 87.59 | -1.32% | 601 |
| Mar 3, 2026 | 90.78 | 91.71 | 87.63 | 88.76 | 88.76 | -1.85% | 7,336 |
| Mar 2, 2026 | 90.00 | 91.50 | 89.40 | 90.43 | 90.43 | -0.59% | 1,708 |
| Feb 27, 2026 | 88.50 | 91.00 | 88.50 | 90.97 | 90.97 | 1.78% | 810 |
| Feb 26, 2026 | 90.96 | 90.96 | 88.60 | 89.38 | 89.38 | 0.97% | 529 |
| Feb 25, 2026 | 89.25 | 90.49 | 88.00 | 88.52 | 88.52 | -1.36% | 1,527 |
| Feb 24, 2026 | 88.81 | 90.10 | 88.19 | 89.74 | 89.74 | 0.46% | 1,467 |
| Feb 23, 2026 | 90.13 | 92.00 | 88.60 | 89.33 | 89.33 | -0.51% | 584 |
| Feb 20, 2026 | 88.30 | 90.57 | 88.00 | 89.79 | 89.79 | 0.64% | 330 |
| Feb 19, 2026 | 90.00 | 90.19 | 88.75 | 89.22 | 89.22 | -0.16% | 1,193 |
| Feb 18, 2026 | 88.92 | 90.42 | 88.80 | 89.36 | 89.36 | 0.03% | 341 |
| Feb 17, 2026 | 92.00 | 92.00 | 88.91 | 89.33 | 89.33 | -2.01% | 832 |
| Feb 13, 2026 | 89.50 | 91.38 | 88.93 | 91.16 | 91.16 | 1.19% | 9,047 |
| Feb 12, 2026 | 88.04 | 91.44 | 87.30 | 90.09 | 90.09 | 2.13% | 689 |
| Feb 11, 2026 | 87.62 | 88.99 | 86.70 | 88.21 | 88.21 | 0.11% | 569 |
| Feb 10, 2026 | 87.07 | 88.38 | 85.33 | 88.11 | 88.11 | 1.83% | 2,354 |
| Feb 9, 2026 | 86.53 | 87.59 | 84.80 | 86.53 | 86.53 | 0.23% | 752 |
| Feb 6, 2026 | 83.95 | 86.49 | 83.95 | 86.33 | 86.33 | 1.68% | 1,851 |
| Feb 5, 2026 | 84.65 | 86.00 | 84.54 | 84.90 | 84.90 | -0.06% | 996 |
| Feb 4, 2026 | 84.50 | 85.61 | 83.37 | 84.95 | 84.95 | 0.35% | 1,115 |
| Feb 3, 2026 | 82.86 | 84.88 | 81.90 | 84.65 | 84.65 | 1.99% | 1,124 |
| Feb 2, 2026 | 83.50 | 85.00 | 82.57 | 83.00 | 83.00 | -1.23% | 947 |
| Jan 30, 2026 | 83.98 | 84.50 | 81.48 | 84.03 | 84.03 | 0.25% | 568 |
| Jan 29, 2026 | 83.51 | 84.21 | 82.00 | 83.82 | 83.82 | 0.52% | 943 |
| Jan 28, 2026 | 83.19 | 85.23 | 83.19 | 83.39 | 83.39 | 0.65% | 2,272 |
| Jan 27, 2026 | 75.20 | 83.42 | 75.00 | 82.85 | 82.85 | 9.08% | 2,340 |
| Jan 26, 2026 | 75.77 | 77.06 | 75.52 | 75.95 | 75.95 | -0.84% | 3,586 |
| Jan 23, 2026 | 77.82 | 77.99 | 75.90 | 76.60 | 76.60 | -0.45% | 282 |
| Jan 22, 2026 | 77.00 | 77.97 | 76.66 | 76.94 | 76.94 | 0.10% | 313 |
| Jan 21, 2026 | 77.02 | 77.42 | 76.59 | 76.87 | 76.87 | -0.41% | 398 |
| Jan 20, 2026 | 78.58 | 79.48 | 77.08 | 77.19 | 77.19 | -1.07% | 3,331 |
| Jan 16, 2026 | 78.82 | 79.72 | 77.76 | 78.02 | 78.02 | -0.09% | 393 |
| Jan 15, 2026 | 76.79 | 78.09 | 76.55 | 78.09 | 78.09 | 0.58% | 461 |
| Jan 14, 2026 | 75.71 | 77.64 | 75.70 | 77.64 | 77.64 | 2.86% | 320 |
| Jan 13, 2026 | 74.63 | 75.53 | 74.40 | 75.48 | 75.48 | 0.69% | 3,377 |
| Jan 12, 2026 | 74.38 | 75.07 | 73.71 | 74.96 | 74.96 | 0.99% | 776 |
| Jan 9, 2026 | 74.12 | 75.00 | 73.66 | 74.23 | 74.23 | -0.28% | 1,691 |
| Jan 8, 2026 | 72.12 | 74.59 | 71.62 | 74.43 | 74.43 | 1.82% | 569 |
| Jan 7, 2026 | 72.51 | 73.65 | 72.51 | 73.10 | 73.10 | 0.46% | 5,707 |
| Jan 6, 2026 | 72.92 | 73.29 | 72.29 | 72.76 | 72.76 | -0.15% | 5,294 |
| Jan 5, 2026 | 71.77 | 73.58 | 71.30 | 72.87 | 72.87 | 0.54% | 4,057 |
| Jan 2, 2026 | 73.71 | 74.00 | 71.99 | 72.48 | 72.48 | -2.10% | 917 |
| Dec 31, 2025 | 73.63 | 74.67 | 73.63 | 74.03 | 73.49 | -0.39% | 633 |
| Dec 30, 2025 | 74.46 | 75.02 | 73.95 | 74.32 | 73.78 | -0.15% | 172 |
| Dec 29, 2025 | 74.06 | 75.03 | 73.37 | 74.43 | 73.89 | 0.16% | 505 |
| Dec 24, 2025 | 74.13 | 74.38 | 73.33 | 74.31 | 73.77 | 0.32% | 83 |
| Dec 23, 2025 | 74.44 | 75.07 | 73.76 | 74.07 | 73.53 | -0.69% | 1,475 |
| Dec 22, 2025 | 74.01 | 75.42 | 73.97 | 74.58 | 74.04 | -0.22% | 524 |
| Dec 19, 2025 | 75.00 | 75.91 | 74.62 | 74.75 | 74.20 | -0.74% | 65 |
| Dec 18, 2025 | 75.75 | 76.27 | 74.76 | 75.31 | 74.76 | -0.66% | 177 |
| Dec 17, 2025 | 75.23 | 75.81 | 74.19 | 75.81 | 75.26 | 0.58% | 720 |
| Dec 16, 2025 | 75.74 | 76.08 | 75.00 | 75.37 | 74.82 | 0.31% | 664 |
| Dec 15, 2025 | 73.54 | 75.14 | 73.54 | 75.14 | 74.59 | 1.17% | 2,333 |
| Dec 12, 2025 | 74.50 | 74.50 | 73.96 | 74.27 | 73.73 | 0.11% | 174 |
| Dec 11, 2025 | 73.74 | 74.53 | 73.63 | 74.19 | 73.65 | 1.71% | 954 |
| Dec 10, 2025 | 72.76 | 73.50 | 72.47 | 72.94 | 72.41 | -0.18% | 1,150 |
| Dec 9, 2025 | 72.79 | 73.27 | 72.21 | 73.07 | 72.54 | 0.59% | 9,038 |
| Dec 8, 2025 | 73.31 | 73.99 | 72.42 | 72.64 | 72.11 | -0.85% | 257 |
| Dec 5, 2025 | 73.38 | 74.16 | 72.87 | 73.27 | 72.73 | -0.20% | 806 |
| Dec 4, 2025 | 73.38 | 73.94 | 72.92 | 73.41 | 72.87 | -0.66% | 3,992 |
| Dec 3, 2025 | 74.44 | 75.18 | 73.60 | 73.90 | 73.36 | -0.30% | 256 |
| Dec 2, 2025 | 75.84 | 77.21 | 73.94 | 74.12 | 73.58 | -2.48% | 3,569 |
| Dec 1, 2025 | 77.00 | 78.00 | 75.45 | 76.01 | 75.45 | -0.11% | 430 |
| Nov 28, 2025 | 75.76 | 77.21 | 75.67 | 76.09 | 75.53 | 0.96% | 4,982 |
| Nov 27, 2025 | 75.37 | 75.37 | 75.37 | 75.37 | 74.82 | -1.12% | 2 |
| Nov 26, 2025 | 75.15 | 76.59 | 75.15 | 76.22 | 75.66 | 0.35% | 157 |
| Nov 25, 2025 | 74.70 | 76.16 | 74.03 | 75.96 | 75.40 | 0.62% | 5,146 |
| Nov 24, 2025 | 76.80 | 77.16 | 74.94 | 75.49 | 74.94 | -1.90% | 129 |
| Nov 21, 2025 | 75.52 | 77.21 | 74.75 | 76.95 | 76.39 | 2.22% | 1,063 |
| Nov 20, 2025 | 75.68 | 76.21 | 75.28 | 75.28 | 74.73 | -0.54% | 63 |
| Nov 19, 2025 | 75.81 | 76.50 | 75.28 | 75.69 | 75.14 | -0.04% | 1,090 |
| Nov 18, 2025 | 75.13 | 76.00 | 74.81 | 75.72 | 75.17 | 0.04% | 6,145 |
| Nov 17, 2025 | 75.14 | 75.69 | 74.78 | 75.69 | 75.14 | 1.60% | 270 |
| Nov 14, 2025 | 75.50 | 75.50 | 74.34 | 74.50 | 73.96 | -1.08% | 2,476 |
| Nov 13, 2025 | 75.43 | 75.83 | 75.07 | 75.31 | 74.76 | -0.79% | 693 |
| Nov 12, 2025 | 75.50 | 76.06 | 75.16 | 75.91 | 75.36 | 1.12% | 251 |
| Nov 11, 2025 | 74.40 | 75.08 | 74.12 | 75.07 | 74.52 | 0.97% | 99 |
| Nov 10, 2025 | 74.92 | 75.48 | 74.22 | 74.35 | 73.81 | 0.16% | 480 |
| Nov 7, 2025 | 72.89 | 74.27 | 72.89 | 74.23 | 73.69 | 1.41% | 469 |
| Nov 6, 2025 | 73.08 | 73.66 | 72.87 | 73.20 | 72.67 | -0.05% | 148 |
| Nov 5, 2025 | 73.62 | 73.91 | 72.70 | 73.24 | 72.71 | 0.48% | 237 |
| Nov 4, 2025 | 72.86 | 73.57 | 72.00 | 72.89 | 72.36 | 0.04% | 2,306 |
| Nov 3, 2025 | 74.72 | 74.72 | 72.77 | 72.86 | 72.33 | -1.81% | 1,125 |
| Oct 31, 2025 | 75.02 | 75.02 | 73.93 | 74.20 | 73.66 | -0.70% | 456 |
| Oct 30, 2025 | 75.10 | 75.10 | 74.24 | 74.72 | 74.18 | 0.52% | 136 |
| Oct 29, 2025 | 75.50 | 76.00 | 74.20 | 74.33 | 73.79 | -2.64% | 479 |
| Oct 28, 2025 | 75.00 | 77.61 | 75.00 | 76.35 | 75.79 | -1.15% | 797 |
| Oct 27, 2025 | 77.35 | 77.55 | 76.90 | 77.24 | 76.68 | -0.09% | 2,699 |
| Oct 24, 2025 | 78.60 | 79.19 | 77.31 | 77.31 | 76.75 | -1.53% | 189 |
| Oct 23, 2025 | 78.00 | 78.66 | 77.71 | 78.51 | 77.94 | -0.91% | 358 |
| Oct 22, 2025 | 79.18 | 79.70 | 78.69 | 79.23 | 78.65 | -0.14% | 113 |
| Oct 21, 2025 | 80.32 | 80.32 | 79.34 | 79.34 | 78.76 | -0.92% | 203 |
| Oct 20, 2025 | 79.01 | 80.19 | 78.75 | 80.08 | 79.49 | 0.58% | 212 |
| Oct 17, 2025 | 78.75 | 79.61 | 78.75 | 79.61 | 79.03 | 1.36% | 2,345 |
| Oct 16, 2025 | 80.21 | 80.21 | 78.54 | 78.54 | 77.97 | -2.62% | 297 |
| Oct 15, 2025 | 79.95 | 81.78 | 79.88 | 80.65 | 80.06 | 1.26% | 147 |
| Oct 14, 2025 | 78.32 | 79.65 | 78.32 | 79.65 | 79.07 | 1.80% | 125 |
| Oct 13, 2025 | 78.14 | 78.43 | 77.89 | 78.24 | 77.67 | -1.00% | 146 |