• FirefoxInstall the new Firefox »
  •  Dow Down0.23% Nasdaq Down0.27%

    More On GFS.L

    Quotes

    • Summary
    • Order Book
    • Options
    • Historical Prices

    Charts

    News & Info

    Company

    Analyst Coverage

    Ownership

    • Major Holders
    • Insider Transactions
    • Insider Roster

    Financials


    G4S plc (GFS.L)

    -LSE
    293.30 Up 0.50(0.17%) 8:39AM EDT
    Add to Portfolio
    Historical PricesGet Historical Prices for:
    Set Date Range
    Eg. Jan 1, 2010
    First | | Next | Last
    Prices
    DateOpenHighLowCloseVolumeAdj Close*
    Sep 4, 200390.0692.5688.5690.812,157,90057.43
    Sep 3, 200389.8190.3188.0788.31650,20055.85
    Sep 2, 200388.5688.5685.8287.821,266,70055.53
    Sep 1, 200386.3288.3186.0788.071,557,10055.69
    Aug 29, 200386.0786.8284.5785.32740,50053.96
    Aug 28, 200384.8286.8280.8385.572,127,00054.11
    Aug 27, 200386.8287.0782.5885.572,325,70054.11
    Aug 26, 200386.5788.5686.5787.07587,00055.06
    Aug 25, 200386.5786.5786.5786.57054.74
    Aug 22, 200388.5689.0686.5786.57891,00054.74
    Aug 21, 200387.0789.5686.8288.811,955,70056.16
    Aug 20, 200385.3286.8284.8286.821,232,20054.90
    Aug 19, 200384.8286.8284.8285.321,708,50053.96
    Aug 18, 200385.8286.8283.8285.072,760,50053.80
    Aug 15, 200382.3388.3181.5886.821,465,90054.90
    Aug 14, 200379.8383.8279.8382.081,524,80051.90
    Aug 13, 200380.3382.8380.3381.835,393,60051.75
    Aug 12, 200378.8380.5878.8380.331,905,20050.80
    Aug 11, 200378.5880.5878.5879.83919,60050.48
    Aug 8, 200376.8480.3376.8479.082,868,90050.01
    Aug 7, 200376.8478.3374.5977.591,840,40049.07
    Aug 6, 200376.8478.0975.3475.343,071,60047.64
    Aug 5, 200376.8479.3376.3478.583,510,50049.70
    Aug 4, 200375.8476.8475.5975.841,193,60047.96
    Aug 1, 200375.0976.8475.0975.341,033,80047.64
    Jul 31, 200373.3575.3473.3575.34455,40047.64
    Jul 30, 200375.3475.8474.8475.34636,80047.64
    Jul 29, 200375.0976.0975.0975.343,404,50047.64
    Jul 28, 200376.8476.8473.8573.851,105,40046.70
    Jul 25, 200375.3476.8475.3475.593,198,00047.80
    Jul 24, 200372.6076.3470.3576.344,680,00048.28
    Jul 23, 200369.8570.8569.6069.851,962,20044.17
    Jul 22, 200369.3571.8569.3569.852,828,50044.17
    Jul 21, 200370.8571.3568.6170.851,006,80044.81
    Jul 18, 200371.1071.1070.1070.601,712,90044.65
    Jul 17, 200371.3571.8569.8571.351,239,80045.12
    Jul 16, 200371.6072.8570.1072.601,444,90045.91
    Jul 15, 200371.6073.1070.8571.351,415,10045.12
    * Close price adjusted for dividends and splits.
    First | | Next | Last

    Download to Spreadsheet

    Currency in GBp.