Sysco Corporation (LON:0LC6)
London
· Delayed Price · Currency is GBP · Price in USD 73.27
-0.14 (-0.20%)
At close: Dec 5, 2025
Sysco Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 73.38 | 74.16 | 72.87 | 73.27 | 73.27 | -0.20% | 806 |
| Dec 4, 2025 | 73.38 | 73.94 | 72.92 | 73.41 | 73.41 | -0.66% | 3,992 |
| Dec 3, 2025 | 74.44 | 75.18 | 73.60 | 73.90 | 73.90 | -0.30% | 256 |
| Dec 2, 2025 | 75.84 | 77.21 | 73.94 | 74.12 | 74.12 | -2.48% | 3,569 |
| Dec 1, 2025 | 77.00 | 78.00 | 75.45 | 76.01 | 76.00 | -0.11% | 430 |
| Nov 28, 2025 | 75.76 | 77.21 | 75.67 | 76.09 | 76.09 | 0.96% | 4,982 |
| Nov 27, 2025 | 75.37 | 75.37 | 75.37 | 75.37 | 75.37 | -1.12% | 2 |
| Nov 26, 2025 | 75.15 | 76.59 | 75.15 | 76.22 | 76.22 | 0.35% | 157 |
| Nov 25, 2025 | 74.70 | 76.16 | 74.03 | 75.96 | 75.96 | 0.62% | 5,146 |
| Nov 24, 2025 | 76.80 | 77.16 | 74.94 | 75.49 | 75.49 | -1.90% | 129 |
| Nov 21, 2025 | 75.52 | 77.21 | 74.75 | 76.95 | 76.95 | 2.22% | 1,063 |
| Nov 20, 2025 | 75.68 | 76.21 | 75.28 | 75.28 | 75.28 | -0.54% | 63 |
| Nov 19, 2025 | 75.81 | 76.50 | 75.28 | 75.69 | 75.69 | -0.04% | 1,090 |
| Nov 18, 2025 | 75.13 | 76.00 | 74.81 | 75.72 | 75.72 | 0.04% | 6,145 |
| Nov 17, 2025 | 75.14 | 75.69 | 74.78 | 75.69 | 75.69 | 1.60% | 270 |
| Nov 14, 2025 | 75.50 | 75.50 | 74.34 | 74.50 | 74.50 | -1.08% | 2,476 |
| Nov 13, 2025 | 75.43 | 75.83 | 75.07 | 75.31 | 75.31 | -0.79% | 693 |
| Nov 12, 2025 | 75.50 | 76.06 | 75.16 | 75.91 | 75.91 | 1.12% | 251 |
| Nov 11, 2025 | 74.40 | 75.08 | 74.12 | 75.07 | 75.07 | 0.97% | 99 |
| Nov 10, 2025 | 74.92 | 75.48 | 74.22 | 74.35 | 74.35 | 0.16% | 480 |
| Nov 7, 2025 | 72.89 | 74.27 | 72.89 | 74.23 | 74.23 | 1.41% | 469 |
| Nov 6, 2025 | 73.08 | 73.66 | 72.87 | 73.20 | 73.20 | -0.05% | 148 |
| Nov 5, 2025 | 73.62 | 73.91 | 72.70 | 73.24 | 73.24 | 0.48% | 237 |
| Nov 4, 2025 | 72.86 | 73.57 | 72.00 | 72.89 | 72.89 | 0.04% | 2,306 |
| Nov 3, 2025 | 74.72 | 74.72 | 72.77 | 72.86 | 72.86 | -1.81% | 1,125 |
| Oct 31, 2025 | 75.02 | 75.02 | 73.93 | 74.20 | 74.20 | -0.70% | 456 |
| Oct 30, 2025 | 75.10 | 75.10 | 74.24 | 74.72 | 74.72 | 0.52% | 136 |
| Oct 29, 2025 | 75.50 | 76.00 | 74.20 | 74.33 | 74.33 | -2.64% | 479 |
| Oct 28, 2025 | 75.00 | 77.61 | 75.00 | 76.35 | 76.35 | -1.15% | 797 |
| Oct 27, 2025 | 77.35 | 77.55 | 76.90 | 77.24 | 77.24 | -0.09% | 2,699 |
| Oct 24, 2025 | 78.60 | 79.19 | 77.31 | 77.31 | 77.31 | -1.53% | 189 |
| Oct 23, 2025 | 78.00 | 78.66 | 77.71 | 78.51 | 78.51 | -0.91% | 358 |
| Oct 22, 2025 | 79.18 | 79.70 | 78.69 | 79.23 | 79.23 | -0.14% | 113 |
| Oct 21, 2025 | 80.32 | 80.32 | 79.34 | 79.34 | 79.34 | -0.92% | 203 |
| Oct 20, 2025 | 79.01 | 80.19 | 78.75 | 80.08 | 80.08 | 0.58% | 212 |
| Oct 17, 2025 | 78.75 | 79.61 | 78.75 | 79.61 | 79.61 | 1.36% | 2,345 |
| Oct 16, 2025 | 80.21 | 80.21 | 78.54 | 78.54 | 78.54 | -2.62% | 297 |
| Oct 15, 2025 | 79.95 | 81.78 | 79.88 | 80.65 | 80.65 | 1.26% | 147 |
| Oct 14, 2025 | 78.32 | 79.65 | 78.32 | 79.65 | 79.65 | 1.80% | 125 |
| Oct 13, 2025 | 78.14 | 78.43 | 77.89 | 78.24 | 78.24 | -1.00% | 146 |
| Oct 10, 2025 | 78.02 | 79.04 | 78.00 | 79.04 | 79.04 | 0.97% | 520 |
| Oct 9, 2025 | 78.38 | 79.18 | 78.24 | 78.28 | 78.28 | -0.56% | 220 |
| Oct 8, 2025 | 80.00 | 80.50 | 77.85 | 78.72 | 78.72 | -1.12% | 1,532 |
| Oct 7, 2025 | 80.56 | 81.30 | 79.25 | 79.62 | 79.62 | -2.12% | 885 |
| Oct 6, 2025 | 81.56 | 82.00 | 81.19 | 81.34 | 81.34 | -2.01% | 1,738 |
| Oct 3, 2025 | 82.58 | 83.07 | 82.36 | 83.01 | 83.01 | -0.18% | 370 |
| Oct 2, 2025 | 82.53 | 83.38 | 82.25 | 83.16 | 82.62 | 0.53% | 4,317 |
| Oct 1, 2025 | 82.28 | 82.73 | 81.93 | 82.72 | 82.18 | 0.89% | 2,040 |
| Sep 30, 2025 | 80.51 | 82.38 | 80.51 | 81.99 | 81.46 | 0.71% | 93 |
| Sep 29, 2025 | 82.29 | 82.34 | 80.44 | 81.41 | 80.88 | -0.69% | 194 |
| Sep 26, 2025 | 81.37 | 81.99 | 81.00 | 81.98 | 81.45 | 1.21% | 30 |
| Sep 25, 2025 | 82.63 | 82.63 | 80.63 | 81.00 | 80.48 | -0.93% | 98 |
| Sep 24, 2025 | 82.50 | 82.50 | 81.76 | 81.76 | 81.23 | -0.19% | 432 |
| Sep 23, 2025 | 81.16 | 81.93 | 81.16 | 81.92 | 81.38 | 0.45% | 86 |
| Sep 22, 2025 | 84.00 | 84.00 | 81.47 | 81.55 | 81.02 | -1.46% | 211 |
| Sep 19, 2025 | 82.19 | 83.11 | 82.02 | 82.76 | 82.22 | 1.43% | 1,451 |
| Sep 18, 2025 | 82.43 | 82.43 | 80.98 | 81.60 | 81.07 | -0.98% | 2,329 |
| Sep 17, 2025 | 82.20 | 82.56 | 81.77 | 82.40 | 81.86 | 2.10% | 259 |
| Sep 16, 2025 | 80.30 | 80.87 | 79.93 | 80.71 | 80.18 | 0.59% | 194 |
| Sep 15, 2025 | 81.30 | 81.30 | 79.96 | 80.23 | 79.71 | -0.81% | 1,029 |
| Sep 12, 2025 | 80.94 | 81.15 | 80.20 | 80.89 | 80.36 | -0.10% | 79 |
| Sep 11, 2025 | 80.27 | 81.18 | 79.94 | 80.97 | 80.45 | 0.98% | 165 |
| Sep 10, 2025 | 80.32 | 80.59 | 79.20 | 80.19 | 79.67 | -0.78% | 378 |
| Sep 9, 2025 | 81.52 | 81.52 | 80.21 | 80.82 | 80.30 | 0.04% | 71 |
| Sep 8, 2025 | 82.30 | 82.30 | 80.51 | 80.79 | 80.26 | -1.22% | 231 |
| Sep 5, 2025 | 82.26 | 83.02 | 81.60 | 81.78 | 81.25 | -0.11% | 316 |
| Sep 4, 2025 | 81.20 | 82.19 | 80.99 | 81.87 | 81.34 | 1.22% | 993 |
| Sep 3, 2025 | 80.42 | 82.18 | 79.88 | 80.89 | 80.36 | 0.46% | 490 |
| Sep 2, 2025 | 80.15 | 81.15 | 80.15 | 80.51 | 79.99 | 0.21% | 1,044 |
| Aug 29, 2025 | 80.22 | 80.35 | 79.43 | 80.34 | 79.82 | 1.26% | 407 |
| Aug 28, 2025 | 80.37 | 80.88 | 79.15 | 79.34 | 78.83 | -0.78% | 160 |
| Aug 27, 2025 | 79.64 | 80.54 | 79.64 | 79.96 | 79.44 | 0.71% | 1,059 |
| Aug 26, 2025 | 79.31 | 79.71 | 79.23 | 79.40 | 78.88 | 0.04% | 189 |
| Aug 25, 2025 | 79.70 | 80.16 | 79.12 | 79.37 | 78.85 | -0.84% | 335 |
| Aug 22, 2025 | 79.01 | 80.15 | 79.01 | 80.04 | 79.52 | 0.64% | 223 |
| Aug 21, 2025 | 80.98 | 81.22 | 79.53 | 79.53 | 79.01 | -1.67% | 67,745 |
| Aug 20, 2025 | 79.61 | 80.93 | 79.61 | 80.88 | 80.35 | 1.65% | 92 |
| Aug 19, 2025 | 79.52 | 80.19 | 79.36 | 79.57 | 79.05 | 1.01% | 240 |
| Aug 18, 2025 | 81.86 | 81.86 | 78.78 | 78.78 | 78.26 | -1.51% | 237 |
| Aug 15, 2025 | 81.41 | 81.44 | 79.86 | 79.98 | 79.46 | -1.46% | 300 |
| Aug 14, 2025 | 82.61 | 82.61 | 80.88 | 81.16 | 80.63 | -1.77% | 1,335 |
| Aug 13, 2025 | 81.22 | 82.62 | 80.25 | 82.62 | 82.08 | 2.75% | 2,940 |
| Aug 12, 2025 | 80.41 | 80.69 | 79.87 | 80.41 | 79.89 | 1.34% | 150,584 |
| Aug 11, 2025 | 80.53 | 80.68 | 79.29 | 79.35 | 78.83 | -1.36% | 1,797 |
| Aug 8, 2025 | 80.82 | 80.88 | 79.84 | 80.44 | 79.92 | -0.12% | 221 |
| Aug 7, 2025 | 81.76 | 81.98 | 79.59 | 80.54 | 80.01 | -0.28% | 1,232 |
| Aug 6, 2025 | 79.28 | 80.76 | 79.15 | 80.76 | 80.23 | 1.67% | 1,239 |
| Aug 5, 2025 | 79.25 | 79.89 | 78.96 | 79.43 | 78.91 | -0.08% | 119 |
| Aug 4, 2025 | 80.59 | 80.59 | 79.21 | 79.50 | 78.98 | -0.26% | 711 |
| Aug 1, 2025 | 78.64 | 79.93 | 78.64 | 79.71 | 79.19 | -0.54% | 248 |
| Jul 31, 2025 | 81.40 | 81.40 | 79.16 | 80.14 | 79.61 | -0.61% | 360 |
| Jul 30, 2025 | 78.74 | 80.63 | 78.50 | 80.63 | 80.11 | 2.75% | 678 |
| Jul 29, 2025 | 77.60 | 81.48 | 75.84 | 78.47 | 77.96 | -2.39% | 959 |
| Jul 28, 2025 | 80.47 | 80.87 | 79.87 | 80.39 | 79.87 | 0.18% | 1,010 |
| Jul 25, 2025 | 80.44 | 82.00 | 79.84 | 80.25 | 79.73 | -0.22% | 449 |
| Jul 24, 2025 | 81.01 | 81.14 | 80.25 | 80.43 | 79.90 | -0.56% | 299 |
| Jul 23, 2025 | 80.35 | 81.39 | 80.20 | 80.88 | 80.35 | 1.36% | 986 |
| Jul 22, 2025 | 78.86 | 80.04 | 78.71 | 79.80 | 79.28 | 0.86% | 1,453 |
| Jul 21, 2025 | 78.52 | 79.21 | 78.48 | 79.12 | 78.60 | 1.11% | 1,206 |
| Jul 18, 2025 | 78.04 | 78.62 | 77.70 | 78.25 | 77.74 | 1.04% | 188 |