GFS.L - G4S plc
LSE - LSE Delayed Price. Currency in GBp
Show:
Historical Prices
Frequency:
Daily
Currency in GBp
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Apr 23, 2018 | 258.10 | 258.80 | 256.40 | 257.90 | 257.90 | 866,755 |
| Apr 20, 2018 | 261.30 | 262.40 | 258.00 | 258.50 | 258.50 | 4,523,292 |
| Apr 19, 2018 | 257.70 | 261.70 | 257.70 | 260.30 | 260.30 | 3,840,572 |
| Apr 18, 2018 | 256.30 | 257.80 | 252.40 | 257.60 | 257.60 | 3,962,392 |
| Apr 17, 2018 | 251.10 | 255.60 | 250.70 | 254.80 | 254.80 | 4,141,073 |
| Apr 16, 2018 | 250.30 | 252.70 | 250.00 | 250.70 | 250.70 | 5,505,371 |
| Apr 13, 2018 | 254.40 | 254.80 | 250.40 | 250.50 | 250.50 | 5,049,914 |
| Apr 12, 2018 | 253.10 | 254.50 | 252.10 | 253.40 | 253.40 | 6,494,100 |
| Apr 11, 2018 | 251.90 | 253.30 | 250.70 | 253.30 | 253.30 | 4,091,248 |
| Apr 10, 2018 | 248.80 | 252.20 | 248.10 | 252.20 | 252.20 | 4,374,155 |
| Apr 09, 2018 | 251.30 | 252.30 | 246.80 | 248.50 | 248.50 | 3,335,677 |
| Apr 06, 2018 | 250.10 | 250.50 | 247.60 | 250.50 | 250.50 | 7,181,505 |
| Apr 05, 2018 | 246.70 | 250.70 | 245.40 | 250.70 | 250.70 | 4,331,248 |
| Apr 04, 2018 | 243.50 | 245.10 | 241.70 | 243.00 | 243.00 | 5,810,662 |
| Apr 03, 2018 | 244.30 | 246.30 | 241.90 | 243.50 | 243.50 | 5,382,995 |
| Mar 29, 2018 | 247.20 | 249.40 | 245.80 | 248.10 | 248.10 | 6,309,232 |
| Mar 28, 2018 | 250.10 | 251.20 | 243.30 | 246.40 | 246.40 | 6,151,582 |
| Mar 27, 2018 | 242.30 | 243.30 | 240.90 | 242.10 | 242.10 | 3,736,202 |
| Mar 26, 2018 | 240.80 | 241.50 | 236.80 | 238.50 | 238.50 | 6,539,541 |
| Mar 23, 2018 | 236.00 | 241.30 | 233.80 | 240.00 | 240.00 | 8,743,834 |
| Mar 22, 2018 | 241.20 | 242.90 | 237.20 | 238.40 | 238.40 | 5,793,991 |
| Mar 21, 2018 | 247.60 | 247.70 | 242.90 | 243.10 | 243.10 | 4,788,550 |
| Mar 20, 2018 | 248.50 | 248.50 | 246.00 | 247.70 | 247.70 | 4,603,150 |
| Mar 19, 2018 | 250.00 | 250.80 | 246.40 | 247.60 | 247.60 | 5,566,865 |
| Mar 16, 2018 | 250.30 | 253.10 | 248.60 | 251.20 | 251.20 | 10,361,366 |
| Mar 15, 2018 | 255.00 | 256.10 | 250.10 | 251.00 | 251.00 | 13,578,455 |
| Mar 14, 2018 | 253.10 | 255.90 | 252.10 | 255.00 | 255.00 | 5,883,958 |
| Mar 13, 2018 | 260.10 | 260.40 | 252.90 | 254.00 | 254.00 | 7,332,286 |
| Mar 12, 2018 | 262.50 | 263.90 | 259.40 | 260.60 | 260.60 | 6,842,061 |
| Mar 09, 2018 | 259.00 | 266.00 | 258.00 | 262.20 | 262.20 | 8,637,382 |
| Mar 08, 2018 | 267.60 | 274.50 | 250.60 | 258.30 | 258.30 | 16,225,172 |
| Mar 07, 2018 | 261.90 | 264.90 | 259.60 | 264.00 | 264.00 | 5,751,263 |
| Mar 06, 2018 | 258.90 | 262.40 | 257.20 | 261.40 | 261.40 | 3,624,047 |
| Mar 05, 2018 | 253.80 | 256.80 | 253.00 | 256.50 | 256.50 | 4,208,559 |
| Mar 02, 2018 | 255.30 | 257.40 | 253.50 | 254.30 | 254.30 | 3,632,340 |
| Mar 01, 2018 | 262.20 | 262.20 | 256.50 | 256.80 | 256.80 | 5,743,301 |
| Feb 28, 2018 | 263.70 | 265.50 | 260.70 | 262.40 | 262.40 | 4,797,144 |
| Feb 27, 2018 | 264.20 | 266.80 | 263.00 | 265.60 | 265.60 | 5,492,303 |
| Feb 26, 2018 | 261.80 | 265.70 | 260.70 | 262.90 | 262.90 | 5,739,992 |
| Feb 23, 2018 | 260.90 | 261.90 | 258.90 | 260.90 | 260.90 | 12,637,671 |
| Feb 22, 2018 | 261.60 | 262.40 | 256.00 | 260.30 | 260.30 | 7,016,876 |
| Feb 21, 2018 | 264.10 | 266.30 | 260.50 | 262.80 | 262.80 | 6,406,782 |
| Feb 20, 2018 | 259.20 | 262.10 | 259.20 | 260.60 | 260.60 | 3,983,573 |
| Feb 19, 2018 | 259.00 | 260.30 | 257.20 | 258.00 | 258.00 | 3,924,735 |
| Feb 16, 2018 | 258.20 | 259.10 | 256.70 | 258.70 | 258.70 | 3,645,521 |
| Feb 15, 2018 | 254.70 | 257.60 | 253.60 | 256.90 | 256.90 | 4,581,866 |
| Feb 14, 2018 | 252.00 | 253.40 | 248.30 | 252.00 | 252.00 | 6,097,906 |
| Feb 13, 2018 | 255.00 | 256.40 | 248.70 | 248.80 | 248.80 | 6,923,650 |
| Feb 12, 2018 | 255.70 | 257.20 | 252.60 | 254.30 | 254.30 | 5,085,646 |
| Feb 09, 2018 | 257.80 | 259.30 | 253.30 | 253.90 | 253.90 | 6,787,190 |
| Feb 08, 2018 | 264.40 | 264.40 | 258.90 | 259.10 | 259.10 | 7,665,937 |
| Feb 07, 2018 | 264.10 | 267.80 | 260.00 | 266.10 | 266.10 | 7,341,022 |
| Feb 06, 2018 | 261.70 | 267.60 | 259.80 | 261.70 | 261.70 | 10,690,170 |
| Feb 05, 2018 | 280.30 | 280.30 | 270.70 | 271.20 | 271.20 | 5,898,552 |
| Feb 02, 2018 | 283.70 | 284.20 | 280.80 | 280.80 | 280.80 | 3,665,581 |
| Feb 01, 2018 | 285.00 | 286.70 | 283.60 | 284.60 | 284.60 | 5,152,716 |
| Jan 31, 2018 | 286.70 | 286.70 | 281.70 | 284.30 | 284.30 | 6,288,130 |
| Jan 30, 2018 | 289.10 | 290.00 | 286.10 | 286.80 | 286.80 | 5,215,034 |
| Jan 29, 2018 | 290.20 | 291.50 | 289.10 | 290.10 | 290.10 | 2,699,091 |
| Jan 26, 2018 | 286.90 | 290.90 | 286.50 | 288.90 | 288.90 | 2,862,610 |
| Jan 25, 2018 | 279.80 | 290.80 | 279.80 | 286.00 | 286.00 | 3,864,540 |
| Jan 24, 2018 | 289.30 | 290.00 | 286.10 | 286.20 | 286.20 | 3,278,102 |
| Jan 23, 2018 | 289.90 | 290.60 | 287.80 | 289.00 | 289.00 | 5,027,365 |
| Jan 22, 2018 | 290.30 | 291.50 | 287.90 | 288.50 | 288.50 | 3,625,382 |
| Jan 19, 2018 | 289.40 | 292.80 | 288.40 | 291.30 | 291.30 | 3,724,223 |
| Jan 18, 2018 | 288.80 | 289.00 | 287.10 | 288.00 | 288.00 | 2,816,938 |
| Jan 17, 2018 | 289.10 | 289.10 | 284.70 | 288.00 | 288.00 | 4,640,775 |
| Jan 16, 2018 | 289.70 | 290.30 | 287.00 | 289.00 | 289.00 | 5,532,008 |
| Jan 15, 2018 | 293.00 | 293.50 | 288.30 | 290.00 | 290.00 | 8,090,265 |
| Jan 12, 2018 | 285.00 | 288.60 | 284.90 | 286.90 | 286.90 | 9,158,145 |
| Jan 11, 2018 | 282.40 | 284.30 | 280.20 | 283.90 | 283.90 | 8,937,719 |
| Jan 10, 2018 | 285.50 | 287.70 | 280.50 | 282.40 | 282.40 | 5,139,885 |
| Jan 09, 2018 | 286.20 | 289.80 | 285.00 | 285.50 | 285.50 | 9,781,592 |
| Jan 08, 2018 | 277.80 | 289.70 | 276.70 | 286.30 | 286.30 | 11,616,121 |
| Jan 05, 2018 | 275.20 | 276.60 | 272.10 | 275.20 | 275.20 | 6,304,284 |
| Jan 04, 2018 | 270.00 | 274.90 | 269.20 | 273.90 | 273.90 | 7,545,113 |
| Jan 03, 2018 | 262.80 | 266.40 | 262.10 | 265.30 | 265.30 | 5,147,158 |
| Jan 02, 2018 | 265.70 | 265.70 | 260.90 | 262.80 | 262.80 | 4,124,835 |
| Dec 29, 2017 | 260.10 | 267.00 | 260.10 | 267.00 | 267.00 | 2,839,639 |
| Dec 28, 2017 | 262.80 | 263.30 | 257.90 | 260.50 | 260.50 | 2,714,696 |
| Dec 27, 2017 | 260.90 | 262.10 | 259.60 | 262.00 | 262.00 | 2,817,669 |
| Dec 22, 2017 | 262.80 | 264.30 | 260.10 | 260.10 | 260.10 | 2,151,636 |
| Dec 21, 2017 | 257.90 | 264.30 | 255.20 | 264.30 | 264.30 | 5,643,415 |
| Dec 20, 2017 | 257.70 | 259.30 | 256.80 | 257.90 | 257.90 | 5,323,224 |
| Dec 19, 2017 | 256.70 | 259.00 | 256.10 | 258.60 | 258.60 | 3,696,988 |
| Dec 18, 2017 | 252.80 | 257.90 | 252.80 | 257.20 | 257.20 | 4,602,729 |
| Dec 15, 2017 | 251.10 | 253.40 | 249.60 | 252.00 | 252.00 | 6,581,112 |
| Dec 14, 2017 | 249.60 | 253.50 | 247.80 | 251.80 | 251.80 | 5,254,395 |
| Dec 13, 2017 | 252.60 | 254.50 | 250.70 | 252.14 | 252.14 | 9,074,937 |
| Dec 12, 2017 | 251.80 | 253.50 | 250.60 | 253.40 | 253.40 | 3,776,951 |
| Dec 11, 2017 | 252.90 | 254.80 | 251.50 | 252.10 | 252.10 | 3,029,425 |
| Dec 08, 2017 | 250.80 | 252.90 | 249.70 | 251.70 | 251.70 | 3,065,140 |
| Dec 07, 2017 | 254.80 | 254.80 | 249.40 | 251.30 | 251.30 | 5,213,344 |
| Dec 06, 2017 | 249.40 | 251.30 | 247.80 | 250.00 | 250.00 | 4,060,144 |
| Dec 05, 2017 | 250.20 | 251.10 | 249.30 | 249.90 | 249.90 | 3,475,851 |
| Dec 04, 2017 | 253.30 | 253.70 | 249.20 | 250.10 | 250.10 | 5,200,174 |
| Dec 01, 2017 | 255.00 | 255.60 | 251.10 | 251.10 | 251.10 | 4,838,574 |
| Nov 30, 2017 | 256.10 | 257.80 | 253.50 | 256.60 | 256.60 | 7,913,437 |
| Nov 29, 2017 | 258.40 | 261.00 | 255.80 | 256.50 | 256.50 | 3,844,563 |
| Nov 28, 2017 | 259.70 | 261.40 | 257.90 | 259.60 | 259.60 | 3,861,305 |
| *Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. | ||||||
Loading more data...
