U.S. Markets close in 3 hrs 11 mins

G4S plc (GFS.L)


LSE - LSE Delayed Price. Currency in GBp
Add to watchlist
324.00+1.10 (+0.34%)
At close: 5:01PM BST
DateOpenHighLowCloseAdj Close*Volume
May 23, 2017324.00328.90322.90324.00324.002,804,756
May 22, 2017323.80324.10321.80322.90322.902,507,527
May 19, 2017322.40323.30319.50322.60322.603,350,840
May 18, 2017319.10321.90315.30321.90321.904,592,532
May 17, 2017320.20323.20318.70320.10320.103,053,571
May 16, 2017319.20321.70317.16320.10320.1011,175,398
May 15, 2017318.50319.50317.10318.50318.503,575,920
May 12, 2017316.00319.60315.60317.90317.904,817,658
May 11, 2017318.50319.80311.70315.90315.905,888,095
May 10, 2017317.20322.70314.10319.10319.104,009,434
May 09, 2017318.50321.60317.20317.70317.703,661,374
May 08, 2017318.70320.40315.70318.30318.305,477,626
May 05, 2017326.10326.30317.50318.70318.707,014,959
May 04, 2017319.30327.30318.60325.10325.1011,889,455
May 03, 2017312.40315.70310.38314.50314.506,495,724
May 02, 2017306.60314.00305.40314.00314.005,202,222
Apr 28, 2017304.70307.00303.10305.10305.103,304,200
Apr 27, 2017303.00307.40301.90306.10306.103,695,243
Apr 27, 20175.82 Dividend
Apr 26, 2017302.80307.40299.50307.00307.007,493,749
Apr 25, 2017306.50306.50302.30303.00303.006,575,616
Apr 24, 2017310.10311.30303.60305.50305.505,125,851
Apr 21, 2017306.00307.90304.40305.50305.503,452,390
Apr 20, 2017306.10307.80304.48306.90306.902,679,508
Apr 19, 2017302.60308.30299.93305.60305.604,142,466
Apr 18, 2017307.00307.10303.30303.80303.803,920,298
Apr 13, 2017306.80307.70304.80307.00307.003,410,890
Apr 12, 2017308.90309.00305.90306.90306.905,827,536
Apr 11, 2017307.70309.90306.20308.10308.104,396,346
Apr 10, 2017310.60312.00307.00307.50307.503,174,229
Apr 07, 2017307.40314.00303.40309.80309.807,335,283
Apr 06, 2017306.30307.40303.70307.00307.004,793,533
Apr 05, 2017306.50308.00306.00306.40306.403,507,363
Apr 04, 2017306.20309.30304.60306.40306.403,841,703
Apr 03, 2017304.90306.80303.32305.60305.604,013,598
Mar 31, 2017304.20306.10302.10304.30304.305,291,369
Mar 30, 2017306.70308.30303.24306.20306.203,339,481
Mar 29, 2017301.50306.00299.70305.00305.005,519,773
Mar 28, 2017301.60304.60298.50302.60302.604,796,273
Mar 27, 2017298.90303.30295.20301.90301.904,713,218
Mar 24, 2017298.00299.50294.60297.70297.702,898,872
Mar 23, 2017292.60303.30292.10297.20297.206,134,965
Mar 22, 2017293.50294.10289.20293.50293.504,314,144
Mar 21, 2017294.50297.90292.50293.70293.703,833,911
Mar 20, 2017293.40296.00292.30295.60295.605,749,339
Mar 17, 2017301.70303.00299.29300.90300.9011,338,967
Mar 16, 2017301.10303.00299.40301.60301.609,183,145
Mar 15, 2017297.40300.60297.40300.10300.106,957,501
Mar 14, 2017304.90305.20297.70299.40299.405,657,733
Mar 13, 2017297.00307.30296.36303.70303.708,172,361
Mar 10, 2017293.90298.00290.70294.60294.607,410,207
Mar 09, 2017288.80297.50285.60287.30287.309,208,868
Mar 08, 2017271.00292.10271.00288.80288.8027,744,132
Mar 07, 2017266.70269.00266.20267.40267.404,691,598
Mar 06, 2017265.60268.00263.60267.80267.803,906,474
Mar 03, 2017265.20267.00262.50264.70264.704,005,356
Mar 02, 2017266.60268.70263.20266.10266.103,920,628
Mar 01, 2017262.90267.80261.10267.70267.704,935,810
Feb 28, 2017257.40263.70256.20262.10262.105,881,319
Feb 27, 2017258.20258.20254.60256.60256.603,032,288
Feb 24, 2017260.70260.70254.70257.10257.103,263,018
Feb 23, 2017257.80261.60255.00259.70259.704,042,080
Feb 22, 2017257.60258.60255.00256.80256.804,158,987
Feb 21, 2017259.90261.00257.00258.00258.004,063,131
Feb 20, 2017259.80261.10258.10260.70260.702,572,507
Feb 17, 2017260.20262.10258.30260.20260.202,261,951
Feb 16, 2017260.20261.30258.10259.60259.601,815,222
Feb 15, 2017260.10262.80257.30261.00261.003,045,024
Feb 14, 2017259.50260.70257.70260.30260.301,822,697
Feb 13, 2017259.10260.30256.70260.00260.002,269,064
Feb 10, 2017255.10259.20254.50258.10258.102,572,875
Feb 09, 2017254.30255.60253.20255.40255.402,093,619
Feb 08, 2017255.20257.90253.70255.40255.403,135,684
Feb 07, 2017254.90260.60252.30256.20256.204,057,333
Feb 06, 2017252.80255.90251.50255.50255.503,497,505
Feb 03, 2017255.00255.60251.40252.40252.405,702,350
Feb 02, 2017253.80257.90251.00255.70255.703,589,027
Feb 01, 2017255.30257.90252.90254.00254.004,275,742
Jan 31, 2017253.00262.40253.00255.20255.208,929,380
Jan 30, 2017253.20255.70250.90251.50251.503,280,407
Jan 27, 2017252.00256.10250.63254.20254.204,900,010
Jan 26, 2017253.30253.30249.30252.70252.703,755,066
Jan 25, 2017254.00256.70251.90253.00253.007,845,255
Jan 24, 2017251.20254.30247.10252.10252.104,852,007
Jan 23, 2017248.20252.70245.38250.70250.706,697,472
Jan 20, 2017246.80247.80244.90246.20246.205,170,433
Jan 19, 2017250.30253.50246.60246.80246.807,351,504
Jan 18, 2017244.40245.80241.70245.00245.005,359,212
Jan 17, 2017245.80246.61241.20243.10243.102,861,163
Jan 16, 2017244.10247.60244.10247.10247.102,729,641
Jan 13, 2017244.20245.60243.60245.60245.602,678,842
Jan 12, 2017243.00246.60243.00243.70243.703,447,254
Jan 11, 2017241.10243.20239.50242.00242.004,209,699
Jan 10, 2017242.30244.60240.80241.10241.105,219,080
Jan 09, 2017242.40242.40238.70240.70240.705,692,150
Jan 06, 2017240.60241.50236.60240.90240.905,281,454
Jan 05, 2017237.40245.10236.80239.00239.006,780,369
Jan 04, 2017230.80233.20228.70232.40232.403,883,077
Jan 03, 2017235.00236.80228.70229.70229.704,133,670
Dec 30, 2016231.20235.00231.20235.00235.001,436,884
*Close price adjusted for dividends and splits.
Loading more data...