Sysco Corporation (LON:0LC6)
London
· Delayed Price · Currency is GBP · Price in USD 73.83
-1.23 (-1.64%)
Apr 28, 2026, 5:15 PM GMT
Sysco Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 75.39 | 75.39 | 71.55 | 72.77 | 72.77 | -3.05% | 1,461 |
| Apr 27, 2026 | 76.54 | 77.64 | 74.52 | 75.06 | 75.06 | -1.86% | 1,546 |
| Apr 24, 2026 | 74.15 | 76.81 | 74.15 | 76.48 | 76.48 | 1.27% | 1,137 |
| Apr 23, 2026 | 76.09 | 76.42 | 74.33 | 75.52 | 75.52 | 0.15% | 750 |
| Apr 22, 2026 | 75.90 | 75.90 | 73.96 | 75.41 | 75.41 | 0.04% | 794 |
| Apr 21, 2026 | 77.31 | 77.31 | 75.00 | 75.38 | 75.38 | -1.04% | 1,707 |
| Apr 20, 2026 | 76.27 | 77.03 | 75.24 | 76.17 | 76.17 | -0.25% | 1,827 |
| Apr 17, 2026 | 74.98 | 76.41 | 73.44 | 76.36 | 76.36 | 3.54% | 2,563 |
| Apr 16, 2026 | 74.81 | 75.00 | 73.05 | 73.75 | 73.75 | -1.28% | 1,063 |
| Apr 15, 2026 | 75.55 | 75.55 | 73.67 | 74.71 | 74.71 | 0.62% | 1,987 |
| Apr 14, 2026 | 73.40 | 75.48 | 72.60 | 74.25 | 74.25 | 1.28% | 1,065 |
| Apr 13, 2026 | 74.76 | 75.00 | 72.01 | 73.31 | 73.31 | 1.50% | 3,507 |
| Apr 10, 2026 | 75.55 | 76.15 | 72.00 | 72.23 | 72.23 | -3.64% | 1,206 |
| Apr 9, 2026 | 75.15 | 75.88 | 73.93 | 74.96 | 74.96 | -0.31% | 7,467 |
| Apr 8, 2026 | 75.00 | 75.33 | 73.00 | 75.19 | 75.19 | 3.54% | 8,943 |
| Apr 7, 2026 | 73.99 | 74.21 | 71.50 | 72.62 | 72.62 | 1.99% | 2,502 |
| Apr 2, 2026 | 71.50 | 72.29 | 70.00 | 71.20 | 71.20 | -0.64% | 3,018 |
| Apr 1, 2026 | 71.65 | 73.68 | 70.00 | 71.66 | 71.12 | 1.46% | 3,777 |
| Mar 31, 2026 | 69.75 | 71.60 | 68.20 | 70.63 | 70.10 | 2.05% | 2,823 |
| Mar 30, 2026 | 81.01 | 81.01 | 69.17 | 69.21 | 68.69 | -15.68% | 17,024 |
| Mar 27, 2026 | 83.32 | 83.32 | 81.40 | 82.08 | 81.46 | -1.11% | 656 |
| Mar 26, 2026 | 82.88 | 83.73 | 81.00 | 83.00 | 82.37 | 0.14% | 520 |
| Mar 25, 2026 | 82.54 | 83.23 | 81.37 | 82.88 | 82.25 | 0.27% | 849 |
| Mar 24, 2026 | 80.00 | 82.87 | 79.50 | 82.66 | 82.04 | 0.24% | 1,558 |
| Mar 23, 2026 | 81.40 | 83.93 | 79.25 | 82.46 | 81.84 | 1.31% | 934 |
| Mar 20, 2026 | 81.67 | 82.79 | 79.38 | 81.39 | 80.78 | -0.93% | 1,017 |
| Mar 19, 2026 | 83.05 | 84.00 | 80.98 | 82.15 | 81.53 | -1.88% | 753 |
| Mar 18, 2026 | 85.46 | 85.46 | 82.59 | 83.72 | 83.09 | -0.81% | 469 |
| Mar 17, 2026 | 84.51 | 85.75 | 82.28 | 84.40 | 83.76 | -0.45% | 539 |
| Mar 16, 2026 | 84.90 | 87.00 | 83.77 | 84.78 | 84.14 | -1.03% | 1,150 |
| Mar 13, 2026 | 84.91 | 86.21 | 84.18 | 85.66 | 85.01 | 0.58% | 665 |
| Mar 12, 2026 | 84.56 | 85.88 | 82.84 | 85.17 | 84.53 | 1.18% | 1,169 |
| Mar 11, 2026 | 85.00 | 86.68 | 83.00 | 84.18 | 83.55 | -1.05% | 1,017 |
| Mar 10, 2026 | 84.48 | 85.49 | 83.77 | 85.07 | 84.43 | 1.33% | 746 |
| Mar 9, 2026 | 82.50 | 85.93 | 81.98 | 83.95 | 83.32 | -1.43% | 1,173 |
| Mar 6, 2026 | 85.78 | 86.82 | 83.95 | 85.17 | 84.53 | -1.53% | 824 |
| Mar 5, 2026 | 85.76 | 87.50 | 85.64 | 86.49 | 85.84 | -1.26% | 2,927 |
| Mar 4, 2026 | 88.01 | 89.37 | 86.42 | 87.59 | 86.93 | -1.32% | 601 |
| Mar 3, 2026 | 90.78 | 91.71 | 87.63 | 88.76 | 88.09 | -1.85% | 7,336 |
| Mar 2, 2026 | 90.00 | 91.50 | 89.40 | 90.43 | 89.75 | -0.59% | 1,708 |
| Feb 27, 2026 | 88.50 | 91.00 | 88.50 | 90.97 | 90.28 | 1.78% | 810 |
| Feb 26, 2026 | 90.96 | 90.96 | 88.60 | 89.38 | 88.71 | 0.97% | 529 |
| Feb 25, 2026 | 89.25 | 90.49 | 88.00 | 88.52 | 87.85 | -1.36% | 1,527 |
| Feb 24, 2026 | 88.81 | 90.10 | 88.19 | 89.74 | 89.06 | 0.46% | 1,467 |
| Feb 23, 2026 | 90.13 | 92.00 | 88.60 | 89.33 | 88.66 | -0.51% | 584 |
| Feb 20, 2026 | 88.30 | 90.57 | 88.00 | 89.79 | 89.11 | 0.64% | 330 |
| Feb 19, 2026 | 90.00 | 90.19 | 88.75 | 89.22 | 88.55 | -0.16% | 1,193 |
| Feb 18, 2026 | 88.92 | 90.42 | 88.80 | 89.36 | 88.69 | 0.03% | 341 |
| Feb 17, 2026 | 92.00 | 92.00 | 88.91 | 89.33 | 88.66 | -2.01% | 832 |
| Feb 13, 2026 | 89.50 | 91.38 | 88.93 | 91.16 | 90.47 | 1.19% | 9,047 |
| Feb 12, 2026 | 88.04 | 91.44 | 87.30 | 90.09 | 89.41 | 2.13% | 689 |
| Feb 11, 2026 | 87.62 | 88.99 | 86.70 | 88.21 | 87.54 | 0.11% | 569 |
| Feb 10, 2026 | 87.07 | 88.38 | 85.33 | 88.11 | 87.45 | 1.83% | 2,354 |
| Feb 9, 2026 | 86.53 | 87.59 | 84.80 | 86.53 | 85.88 | 0.23% | 752 |
| Feb 6, 2026 | 83.95 | 86.49 | 83.95 | 86.33 | 85.68 | 1.68% | 1,851 |
| Feb 5, 2026 | 84.65 | 86.00 | 84.54 | 84.90 | 84.26 | -0.06% | 996 |
| Feb 4, 2026 | 84.50 | 85.61 | 83.37 | 84.95 | 84.31 | 0.35% | 1,115 |
| Feb 3, 2026 | 82.86 | 84.88 | 81.90 | 84.65 | 84.01 | 1.99% | 1,124 |
| Feb 2, 2026 | 83.50 | 85.00 | 82.57 | 83.00 | 82.37 | -1.23% | 947 |
| Jan 30, 2026 | 83.98 | 84.50 | 81.48 | 84.03 | 83.40 | 0.25% | 568 |
| Jan 29, 2026 | 83.51 | 84.21 | 82.00 | 83.82 | 83.19 | 0.52% | 943 |
| Jan 28, 2026 | 83.19 | 85.23 | 83.19 | 83.39 | 82.76 | 0.65% | 2,272 |
| Jan 27, 2026 | 75.20 | 83.42 | 75.00 | 82.85 | 82.23 | 9.08% | 2,340 |
| Jan 26, 2026 | 75.77 | 77.06 | 75.52 | 75.95 | 75.38 | -0.84% | 3,586 |
| Jan 23, 2026 | 77.82 | 77.99 | 75.90 | 76.60 | 76.02 | -0.45% | 282 |
| Jan 22, 2026 | 77.00 | 77.97 | 76.66 | 76.94 | 76.36 | 0.10% | 313 |
| Jan 21, 2026 | 77.02 | 77.42 | 76.59 | 76.87 | 76.29 | -0.41% | 398 |
| Jan 20, 2026 | 78.58 | 79.48 | 77.08 | 77.19 | 76.60 | -1.07% | 3,331 |
| Jan 16, 2026 | 78.82 | 79.72 | 77.76 | 78.02 | 77.43 | -0.09% | 393 |
| Jan 15, 2026 | 76.79 | 78.09 | 76.55 | 78.09 | 77.50 | 0.58% | 461 |
| Jan 14, 2026 | 75.71 | 77.64 | 75.70 | 77.64 | 77.05 | 2.86% | 320 |
| Jan 13, 2026 | 74.63 | 75.53 | 74.40 | 75.48 | 74.91 | 0.69% | 3,377 |
| Jan 12, 2026 | 74.38 | 75.07 | 73.71 | 74.96 | 74.39 | 0.99% | 776 |
| Jan 9, 2026 | 74.12 | 75.00 | 73.66 | 74.23 | 73.67 | -0.28% | 1,691 |
| Jan 8, 2026 | 72.12 | 74.59 | 71.62 | 74.43 | 73.87 | 1.82% | 569 |
| Jan 7, 2026 | 72.51 | 73.65 | 72.51 | 73.10 | 72.55 | 0.46% | 5,707 |
| Jan 6, 2026 | 72.92 | 73.29 | 72.29 | 72.76 | 72.21 | -0.15% | 5,294 |
| Jan 5, 2026 | 71.77 | 73.58 | 71.30 | 72.87 | 72.32 | 0.54% | 4,057 |
| Jan 2, 2026 | 73.71 | 74.00 | 71.99 | 72.48 | 71.93 | -2.10% | 917 |
| Dec 31, 2025 | 73.63 | 74.67 | 73.63 | 74.03 | 72.94 | -0.39% | 633 |
| Dec 30, 2025 | 74.46 | 75.02 | 73.95 | 74.32 | 73.22 | -0.15% | 172 |
| Dec 29, 2025 | 74.06 | 75.03 | 73.37 | 74.43 | 73.33 | 0.16% | 505 |
| Dec 24, 2025 | 74.13 | 74.38 | 73.33 | 74.31 | 73.21 | 0.32% | 83 |
| Dec 23, 2025 | 74.44 | 75.07 | 73.76 | 74.07 | 72.98 | -0.69% | 1,475 |
| Dec 22, 2025 | 74.01 | 75.42 | 73.97 | 74.58 | 73.48 | -0.22% | 524 |
| Dec 19, 2025 | 75.00 | 75.91 | 74.62 | 74.75 | 73.65 | -0.74% | 65 |
| Dec 18, 2025 | 75.75 | 76.27 | 74.76 | 75.31 | 74.20 | -0.66% | 177 |
| Dec 17, 2025 | 75.23 | 75.81 | 74.19 | 75.81 | 74.69 | 0.58% | 720 |
| Dec 16, 2025 | 75.74 | 76.08 | 75.00 | 75.37 | 74.26 | 0.31% | 664 |
| Dec 15, 2025 | 73.54 | 75.14 | 73.54 | 75.14 | 74.03 | 1.17% | 2,333 |
| Dec 12, 2025 | 74.50 | 74.50 | 73.96 | 74.27 | 73.17 | 0.11% | 174 |
| Dec 11, 2025 | 73.74 | 74.53 | 73.63 | 74.19 | 73.09 | 1.71% | 954 |
| Dec 10, 2025 | 72.76 | 73.50 | 72.47 | 72.94 | 71.86 | -0.18% | 1,150 |
| Dec 9, 2025 | 72.79 | 73.27 | 72.21 | 73.07 | 71.99 | 0.59% | 9,038 |
| Dec 8, 2025 | 73.31 | 73.99 | 72.42 | 72.64 | 71.57 | -0.85% | 257 |
| Dec 5, 2025 | 73.38 | 74.16 | 72.87 | 73.27 | 72.18 | -0.20% | 806 |
| Dec 4, 2025 | 73.38 | 73.94 | 72.92 | 73.41 | 72.32 | -0.66% | 3,992 |
| Dec 3, 2025 | 74.44 | 75.18 | 73.60 | 73.90 | 72.81 | -0.30% | 256 |
| Dec 2, 2025 | 75.84 | 77.21 | 73.94 | 74.12 | 73.02 | -2.48% | 3,569 |
| Dec 1, 2025 | 77.00 | 78.00 | 75.45 | 76.01 | 74.88 | -0.11% | 430 |