Dow Up0.08% Nasdaq Down0.30%

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
800.00 Up 6.00(0.76%) Sep 19, 11:35AM EDT
Historical PricesGet Historical Prices for:
Set Date Range
Eg. Jan 1, 2010
First | | Next | Last
Prices
DateOpenHighLowCloseVolumeAdj Close*
Mar 22, 20001,605.001,660.001,605.001,644.000529.96
Mar 21, 20001,620.001,620.001,588.001,606.000517.71
Mar 20, 20001,612.001,616.001,579.211,598.000515.13
Mar 17, 20001,592.001,620.001,568.001,596.000514.49
Mar 16, 20001,532.001,592.001,527.001,580.000509.33
Mar 15, 20001,528.001,540.001,500.001,520.000489.99
Mar 14, 20001,506.001,528.001,500.001,514.000488.06
Mar 13, 20001,526.001,540.001,504.001,514.000488.06
Mar 10, 20001,526.001,532.001,508.001,520.000489.99
Mar 9, 20001,526.001,532.001,508.001,520.000489.99
Mar 8, 20001,526.001,544.001,508.001,520.000489.99
Mar 7, 20001,535.001,544.001,520.001,536.000495.15
Mar 6, 20001,532.001,548.001,520.001,532.000493.86
Mar 3, 20001,508.001,532.001,496.001,522.000490.64
Mar 2, 20001,484.001,508.001,480.001,500.000483.54
Mar 1, 20001,508.001,508.001,480.001,492.000480.96
Feb 29, 20001,500.001,500.001,494.001,494.000481.61
Feb 28, 20001,520.001,520.001,480.001,494.000481.61
Feb 25, 20001,506.001,532.001,492.001,506.000485.48
Feb 24, 20001,506.001,532.001,500.001,516.000488.70
Feb 23, 20001,500.001,528.001,500.001,514.000488.06
Feb 22, 20001,520.001,520.001,500.001,510.000486.77
Feb 21, 20001,476.001,528.001,475.001,510.000486.77
Feb 18, 20001,352.001,472.001,352.001,464.000471.94
Feb 17, 20001,281.361,348.001,264.001,334.000430.03
Feb 16, 20001,294.681,312.001,282.001,286.000414.56
Feb 15, 20001,316.001,320.001,292.001,304.000420.36
Feb 14, 20001,312.001,320.001,306.001,310.000422.29
Feb 11, 20001,335.001,340.001,306.001,306.000421.00
Feb 10, 20001,368.001,380.001,320.001,330.000428.74
Feb 9, 20001,400.001,400.001,368.001,374.000442.93
Feb 8, 20001,496.001,504.001,390.001,390.000448.08
Feb 7, 20001,534.001,540.001,480.001,496.000482.25
Feb 4, 20001,536.001,540.001,512.001,524.000491.28
Feb 3, 20001,640.001,652.001,538.001,538.000495.79
Feb 2, 20001,692.001,692.001,648.001,648.000531.25
Feb 1, 20001,734.001,740.001,692.001,692.000545.44
Jan 31, 20001,752.001,752.001,700.001,720.000554.46
Jan 28, 20001,762.001,780.001,724.001,736.000559.62
Jan 27, 20001,864.001,868.001,780.001,780.000573.80
Jan 26, 20001,860.001,884.001,840.001,854.000597.66
Jan 25, 20001,883.001,888.001,868.001,878.000605.40
Jan 24, 20001,873.001,888.001,868.001,878.000605.40
Jan 21, 20001,872.001,888.001,868.001,878.000605.40
Jan 20, 20001,894.001,908.001,868.001,878.000605.40
Jan 19, 20001,886.001,908.001,880.001,894.000610.55
Jan 18, 20001,904.001,908.001,880.001,894.000610.55
Jan 17, 20001,914.001,928.001,880.001,900.000612.49
Jan 14, 20001,920.001,924.001,884.001,894.000610.55
Jan 13, 20001,912.001,928.001,900.001,914.000617.00
Jan 12, 20001,918.001,928.001,906.001,914.000617.00
Jan 11, 20001,920.001,924.001,900.001,912.000616.36
Jan 10, 20001,920.001,938.001,900.001,912.000616.36
Jan 7, 20001,884.001,920.001,880.001,904.000613.78
Jan 6, 20001,905.001,920.001,884.001,894.000610.55
Jan 5, 20001,920.001,948.001,920.001,926.000620.87
Jan 4, 20001,940.001,952.001,936.001,942.000626.03
* Close price adjusted for dividends and splits.
First | | Next | Last

Download to Spreadsheet

Currency in GBp.