• FirefoxTry Yahoo Finance on Firefox »
  •  Dow Down0.07% Nasdaq Up0.32%

    More On GNK.L

    Quotes

    • Summary
    • Order Book
    • Options
    • Historical Prices

    Charts

    News & Info

    Company

    Analyst Coverage

    Ownership

    • Major Holders
    • Insider Transactions
    • Insider Roster

    Financials


    Greene King plc (GNK.L)

    -LSE
    821.00 0.00(0.00%) Aug 28, 11:35AM EDT
    Add to Portfolio
    Historical PricesGet Historical Prices for:
    Set Date Range
    Eg. Jan 1, 2010
    First | | | Last
    Prices
    DateOpenHighLowCloseVolumeAdj Close*
    May 30, 20001,472.721,492.011,472.721,487.190435.70
    May 29, 20001,495.221,495.221,495.221,495.220438.05
    May 26, 20001,508.891,516.301,472.721,495.220438.05
    May 25, 20001,533.811,533.811,504.871,519.340445.12
    May 24, 20001,517.731,533.811,504.871,519.340445.12
    May 23, 20001,511.301,533.811,504.871,519.340445.12
    May 22, 20001,522.561,533.811,504.871,519.340445.12
    May 19, 20001,512.111,517.731,504.871,511.300442.76
    May 18, 20001,501.661,517.731,501.661,509.690442.29
    May 17, 20001,465.481,506.481,453.421,506.480441.35
    May 16, 20001,456.641,469.501,453.421,461.460428.16
    May 15, 20001,463.071,469.501,446.991,458.250427.22
    May 12, 20001,428.501,463.071,427.701,450.210424.86
    May 11, 20001,369.821,446.991,360.171,435.740420.62
    May 10, 20001,373.031,376.251,360.171,368.210400.84
    May 9, 20001,355.351,376.251,355.351,368.210400.84
    May 8, 20001,371.431,376.251,350.531,363.390399.43
    May 5, 20001,371.431,376.251,350.531,363.390399.43
    May 4, 20001,355.351,363.391,355.351,363.390399.43
    May 3, 20001,355.351,373.031,350.531,363.390399.43
    May 2, 20001,371.431,379.471,340.881,363.390399.43
    May 1, 20001,365.001,365.001,365.001,365.000399.90
    Apr 28, 20001,379.471,382.681,347.311,365.000399.90
    Apr 27, 20001,366.601,377.861,356.961,369.820401.31
    Apr 26, 20001,348.111,366.601,348.111,358.560398.01
    Apr 25, 20001,350.531,366.601,348.111,355.350397.07
    Apr 24, 20001,355.351,355.351,355.351,355.350397.07
    Apr 21, 20001,355.351,355.351,355.351,355.350397.07
    Apr 20, 20001,363.391,366.601,340.881,355.350397.07
    Apr 19, 20001,334.451,350.531,334.451,345.700394.25
    Apr 18, 20001,324.801,334.451,302.291,326.410388.59
    Apr 17, 20001,295.861,318.371,292.651,307.120382.94
    Apr 14, 20001,326.411,347.311,318.371,339.270392.36
    Apr 13, 20001,323.191,328.021,305.511,321.590387.18
    Apr 12, 20001,324.801,328.021,302.291,316.760385.77
    Apr 11, 20001,319.981,324.801,302.291,313.550384.83
    Apr 10, 20001,324.801,328.021,302.291,315.150385.30
    Apr 7, 20001,318.371,332.841,302.291,315.150385.30
    Apr 6, 20001,331.231,331.231,302.291,315.150385.30
    Apr 5, 20001,318.371,331.231,311.941,315.150385.30
    Apr 4, 20001,340.881,340.881,311.941,329.620389.54
    Apr 3, 20001,339.271,350.531,318.371,334.450390.95
    Mar 31, 20001,324.801,340.881,324.801,332.840390.48
    Mar 30, 20001,328.021,344.091,324.801,334.450390.95
    Mar 29, 20001,337.661,350.531,324.801,336.060391.42
    Mar 28, 20001,350.531,350.531,334.451,342.490393.30
    Mar 27, 20001,344.091,350.531,324.801,337.660391.89
    Mar 24, 20001,340.881,344.091,318.371,336.060391.42
    Mar 23, 20001,329.621,340.881,311.941,329.620389.54
    Mar 22, 20001,290.231,334.451,290.231,321.590387.18
    Mar 21, 20001,302.291,302.291,276.571,291.040378.23
    Mar 20, 20001,295.861,299.081,269.501,284.610376.35
    Mar 17, 20001,279.781,302.291,260.491,283.000375.88
    Mar 16, 20001,231.551,279.781,227.531,270.140372.11
    Mar 15, 20001,228.341,237.981,205.831,221.900357.98
    Mar 14, 20001,210.651,228.341,205.831,217.080356.56
    Mar 13, 20001,226.731,237.981,209.041,217.080356.56
    Mar 10, 20001,226.731,231.551,212.261,221.900357.98
    Mar 9, 20001,226.731,231.551,212.261,221.900357.98
    Mar 8, 20001,226.731,241.201,212.261,221.900357.98
    Mar 7, 20001,233.961,241.201,221.901,234.770361.75
    Mar 6, 20001,231.551,244.411,221.901,231.550360.80
    Mar 3, 20001,212.261,231.551,202.611,223.510358.45
    Mar 2, 20001,192.961,212.261,189.751,205.830353.27
    Mar 1, 20001,212.261,212.261,189.751,199.400351.38
    Feb 29, 20001,205.831,205.831,201.001,201.000351.85
    * Close price adjusted for dividends and splits.
    First | | | Last

    Download to Spreadsheet

    Currency in GBp.