GFS.L - G4S plc

LSE - LSE Delayed Price. Currency in GBp
DateOpenHighLowClose*Adj Close**Volume
May 24, 2018272.90274.90272.30273.50273.504,838,863
May 23, 2018272.90276.10271.60271.70271.706,009,744
May 22, 2018272.60273.70271.20272.40272.404,812,515
May 21, 2018272.30273.30270.40272.50272.503,825,299
May 18, 2018266.20267.90264.00267.50267.506,158,344
May 17, 2018262.10266.20260.40266.00266.003,772,059
May 16, 2018262.10264.30261.40262.40262.403,600,738
May 15, 2018264.50264.70261.70261.90261.906,048,084
May 14, 2018270.00270.20262.60262.90262.905,925,965
May 11, 2018263.30270.80262.60270.40270.409,361,417
May 10, 2018258.60261.10256.90260.50260.504,955,404
May 09, 2018259.60260.30248.60257.00257.0015,049,519
May 08, 2018259.30262.10259.30260.90260.906,266,636
May 04, 2018260.30262.00258.50260.50260.504,922,609
May 03, 2018260.60260.90256.00258.60258.604,586,085
May 03, 20186.11 Dividend
May 02, 2018261.10266.50261.10265.40259.294,008,498
May 01, 2018259.90262.40258.60260.00254.012,799,261
Apr 30, 2018262.60262.60258.20258.90252.944,070,443
Apr 27, 2018259.00262.60255.60261.60255.583,819,870
Apr 26, 2018255.20258.50253.80258.00252.064,962,081
Apr 25, 2018255.10255.80252.30254.20248.354,490,619
Apr 24, 2018256.90258.00254.40255.50249.627,568,904
Apr 23, 2018258.10258.80256.40256.70250.794,168,406
Apr 20, 2018261.30262.40258.00258.50252.554,523,292
Apr 19, 2018257.70261.70257.70260.30254.313,840,572
Apr 18, 2018256.30257.80252.40257.60251.673,962,392
Apr 17, 2018251.10255.60250.70254.80248.934,141,073
Apr 16, 2018250.30252.70250.00250.70244.935,505,371
Apr 13, 2018254.40254.80250.40250.50244.735,049,914
Apr 12, 2018253.10254.50252.10253.40247.576,494,100
Apr 11, 2018251.90253.30250.70253.30247.474,091,248
Apr 10, 2018248.80252.20248.10252.20246.394,374,155
Apr 09, 2018251.30252.30246.80248.50242.783,335,677
Apr 06, 2018250.10250.50247.60250.50244.737,181,505
Apr 05, 2018246.70250.70245.40250.70244.934,331,248
Apr 04, 2018243.50245.10241.70243.00237.415,810,662
Apr 03, 2018244.30246.30241.90243.50237.895,382,995
Mar 29, 2018247.20249.40245.80248.10242.396,309,232
Mar 28, 2018250.10251.20243.30246.40240.736,151,582
Mar 27, 2018242.30243.30240.90242.10236.533,736,202
Mar 26, 2018240.80241.50236.80238.50233.016,539,541
Mar 23, 2018236.00241.30233.80240.00234.478,743,834
Mar 22, 2018241.20242.90237.20238.40232.915,793,991
Mar 21, 2018247.60247.70242.90243.10237.504,788,550
Mar 20, 2018248.50248.50246.00247.70242.004,603,150
Mar 19, 2018250.00250.80246.40247.60241.905,566,865
Mar 16, 2018250.30253.10248.60251.20245.4210,361,366
Mar 15, 2018255.00256.10250.10251.00245.2213,578,455
Mar 14, 2018253.10255.90252.10255.00249.135,883,958
Mar 13, 2018260.10260.40252.90254.00248.157,332,286
Mar 12, 2018262.50263.90259.40260.60254.606,842,061
Mar 09, 2018259.00266.00258.00262.20256.168,637,382
Mar 08, 2018267.60274.50250.60258.30252.3516,225,172
Mar 07, 2018261.90264.90259.60264.00257.925,751,263
Mar 06, 2018258.90262.40257.20261.40255.383,624,047
Mar 05, 2018253.80256.80253.00256.50250.594,208,559
Mar 02, 2018255.30257.40253.50254.30248.453,632,340
Mar 01, 2018262.20262.20256.50256.80250.895,743,301
Feb 28, 2018263.70265.50260.70262.40256.364,797,144
Feb 27, 2018264.20266.80263.00265.60259.495,492,303
Feb 26, 2018261.80265.70260.70262.90256.855,739,992
Feb 23, 2018260.90261.90258.90260.90254.8912,637,671
Feb 22, 2018261.60262.40256.00260.30254.317,016,876
Feb 21, 2018264.10266.30260.50262.80256.756,406,782
Feb 20, 2018259.20262.10259.20260.60254.603,983,573
Feb 19, 2018259.00260.30257.20258.00252.063,924,735
Feb 16, 2018258.20259.10256.70258.70252.743,645,521
Feb 15, 2018254.70257.60253.60256.90250.994,581,866
Feb 14, 2018252.00253.40248.30252.00246.206,097,906
Feb 13, 2018255.00256.40248.70248.80243.076,923,650
Feb 12, 2018255.70257.20252.60254.30248.455,085,646
Feb 09, 2018257.80259.30253.30253.90248.056,787,190
Feb 08, 2018264.40264.40258.90259.10253.147,665,937
Feb 07, 2018264.10267.80260.00266.10259.977,341,022
Feb 06, 2018261.70267.60259.80261.70255.6810,690,170
Feb 05, 2018280.30280.30270.70271.20264.965,898,552
Feb 02, 2018283.70284.20280.80280.80274.343,665,581
Feb 01, 2018285.00286.70283.60284.60278.055,152,716
Jan 31, 2018286.70286.70281.70284.30277.756,288,130
Jan 30, 2018289.10290.00286.10286.80280.205,215,034
Jan 29, 2018290.20291.50289.10290.10283.422,699,091
Jan 26, 2018286.90290.90286.50288.90282.252,862,610
Jan 25, 2018279.80290.80279.80286.00279.423,864,540
Jan 24, 2018289.30290.00286.10286.20279.613,278,102
Jan 23, 2018289.90290.60287.80289.00282.355,027,365
Jan 22, 2018290.30291.50287.90288.50281.863,625,382
Jan 19, 2018289.40292.80288.40291.30284.593,724,223
Jan 18, 2018288.80289.00287.10288.00281.372,816,938
Jan 17, 2018289.10289.10284.70288.00281.374,640,775
Jan 16, 2018289.70290.30287.00289.00282.355,532,008
Jan 15, 2018293.00293.50288.30290.00283.328,090,265
Jan 12, 2018285.00288.60284.90286.90280.309,158,145
Jan 11, 2018282.40284.30280.20283.90277.368,937,719
Jan 10, 2018285.50287.70280.50282.40275.905,139,885
Jan 09, 2018286.20289.80285.00285.50278.939,781,592
Jan 08, 2018277.80289.70276.70286.30279.7111,616,121
Jan 05, 2018275.20276.60272.10275.20268.866,304,284
Jan 04, 2018270.00274.90269.20273.90267.597,545,113
Jan 03, 2018262.80266.40262.10265.30259.195,147,158
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...