U.S. Markets closed

G4S plc (GFS.L)

LSE - LSE Delayed Price. Currency in GBp
Add to watchlist
273.80+1.70 (+0.62%)
At close: 4:35PM BST
DateOpenHighLowClose*Adj Close**Volume
Sep 22, 2017272.40274.60271.40273.80273.803,394,546
Sep 21, 2017275.00275.60272.10272.10272.104,592,413
Sep 20, 2017278.60280.10275.30275.50275.503,626,195
Sep 19, 2017272.80278.90272.80277.70277.7010,172,526
Sep 18, 2017276.40277.60272.60272.90272.903,356,320
Sep 15, 2017279.90280.30274.30275.00275.008,907,139
Sep 14, 2017282.30283.56277.60279.20279.204,213,110
Sep 13, 2017283.10284.20282.00282.60282.604,364,582
Sep 12, 2017284.90286.82283.60283.60283.603,421,337
Sep 11, 2017282.20288.10282.20285.50285.503,651,553
Sep 08, 2017278.70281.60276.80281.60281.603,741,281
Sep 07, 2017276.40278.30275.00278.00278.003,671,196
Sep 06, 2017282.40283.20275.10276.00276.005,999,886
Sep 05, 2017284.60286.70282.10284.30284.303,334,200
Sep 04, 2017286.60287.00284.20284.60284.602,544,459
Sep 01, 2017284.80288.70283.10286.60286.603,957,065
Aug 31, 2017279.10285.70276.32283.50283.506,008,724
Aug 31, 20173.59 Dividend
Aug 30, 2017287.40295.00285.90292.90289.314,363,548
Aug 29, 2017290.00290.80285.20285.20281.707,637,358
Aug 25, 2017290.00291.53290.00290.00286.452,114,945
Aug 24, 2017292.80293.20290.10290.80287.244,526,091
Aug 23, 2017295.00296.10292.30294.00290.403,054,436
Aug 22, 2017297.20297.60292.90294.50290.893,393,331
Aug 21, 2017296.50298.10294.60295.90292.272,146,994
Aug 18, 2017299.20299.20295.40298.30294.644,586,402
Aug 17, 2017300.80304.60299.10300.70297.013,708,384
Aug 16, 2017298.70304.60298.70300.00296.324,360,030
Aug 15, 2017297.30298.50293.90297.30293.663,459,470
Aug 14, 2017297.00298.40293.10296.00292.375,296,285
Aug 11, 2017302.90303.40298.80299.40295.734,755,375
Aug 10, 2017307.00307.65301.30302.80299.097,332,649
Aug 09, 2017322.00324.00305.20305.90302.1511,030,569
Aug 08, 2017336.00336.00329.90330.60326.554,407,297
Aug 07, 2017334.80336.30333.70335.90331.784,043,455
Aug 04, 2017333.00334.10328.40333.20329.123,223,869
Aug 03, 2017333.10335.70332.00332.40328.333,661,417
Aug 02, 2017335.20336.50332.50333.50329.412,162,955
Aug 01, 2017330.50335.80329.40334.30330.203,054,661
Jul 31, 2017323.90328.87320.60328.80324.774,945,879
Jul 28, 2017329.80330.50325.10325.70321.712,924,812
Jul 27, 2017331.00335.50329.70332.60328.524,791,121
Jul 26, 2017327.00332.20326.60331.50327.443,381,986
Jul 25, 2017324.90328.70324.90325.40321.413,367,237
Jul 24, 2017327.90330.00323.70325.00321.024,339,913
Jul 21, 2017340.30340.30328.80330.00325.965,380,327
Jul 20, 2017341.90342.40337.60340.80336.622,685,284
Jul 19, 2017341.80342.60338.00340.40336.233,121,841
Jul 18, 2017330.00341.50327.40341.10336.926,512,057
Jul 17, 2017329.20331.10326.90329.80325.762,805,477
Jul 14, 2017331.20331.30328.40328.80324.772,584,307
Jul 13, 2017329.90334.00329.60330.40326.352,677,375
Jul 12, 2017326.30331.80323.80331.10327.047,208,964
Jul 11, 2017325.40328.00323.70324.70320.722,141,179
Jul 10, 2017328.00328.50323.70327.00322.993,425,627
Jul 07, 2017328.70328.70326.40327.50323.492,629,804
Jul 06, 2017332.90332.90326.50328.30324.283,536,429
Jul 05, 2017327.90337.40327.10332.00327.935,107,217
Jul 04, 2017326.80327.30324.40326.30322.301,973,631
Jul 03, 2017325.40328.20325.20326.70322.702,955,610
Jun 30, 2017324.90329.50324.30326.40322.40853,265
Jun 29, 2017336.60337.10324.70326.00322.002,202,490
Jun 28, 2017334.30336.90331.30335.20331.09150,961
Jun 27, 2017329.10335.80328.66331.03326.97165,361
Jun 26, 2017332.60333.70329.58329.58325.543,218,787
Jun 23, 2017332.20335.00330.50332.60328.52198,725
Jun 22, 2017334.10335.40332.60332.60328.52530,792
Jun 21, 2017335.40336.40333.20334.00329.91170,282
Jun 20, 2017335.40337.12333.00333.00328.925,491,499
Jun 19, 2017323.10337.41323.80335.90331.785,709,418
Jun 16, 2017321.50324.40320.00321.20317.2642,999,576
Jun 15, 2017326.20326.75317.10320.80316.876,125,476
Jun 14, 2017329.70331.40326.80326.90322.895,447,992
Jun 13, 2017332.00333.40327.50329.80325.763,754,000
Jun 12, 2017336.70336.70325.40330.80326.754,174,618
Jun 09, 2017337.10339.50333.70337.40333.264,789,170
Jun 08, 2017332.50335.90332.20335.90331.785,073,677
Jun 07, 2017327.80332.70327.60332.70328.628,722,796
Jun 06, 2017326.70328.20325.80328.00323.985,409,159
Jun 05, 2017328.30330.00324.44327.80323.783,032,315
Jun 02, 2017326.70328.23324.50328.00323.985,365,844
Jun 01, 2017325.50326.00322.70324.80320.824,464,313
May 31, 2017326.90327.84322.10325.00321.026,473,136
May 30, 2017328.00328.00324.20326.00322.003,290,090
May 26, 2017325.70328.40325.60328.00323.983,509,374
May 25, 2017327.20328.70325.70327.30323.292,120,400
May 24, 2017325.50327.10320.60327.00322.993,748,754
May 23, 2017324.00328.90322.90324.00320.032,804,756
May 22, 2017323.80324.10321.80322.90318.942,507,527
May 19, 2017322.40323.30319.50322.60318.653,350,840
May 18, 2017319.10321.90315.30321.90317.954,592,532
May 17, 2017320.20323.20318.70320.10316.183,053,571
May 16, 2017319.20321.70317.16320.10316.1811,175,398
May 15, 2017318.50319.50317.10318.50314.603,575,920
May 12, 2017316.00319.60315.60317.90314.004,817,658
May 11, 2017318.50319.80311.70315.90312.035,888,095
May 10, 2017317.20322.70314.10319.10315.194,009,434
May 09, 2017318.50321.60317.20317.70313.813,661,374
May 08, 2017318.70320.40315.70318.30314.405,477,626
May 05, 2017326.10326.30317.50318.70314.797,014,959
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...