U.S. Markets close in 5 hrs 25 mins

G4S plc (GFS.L)


LSE - LSE Delayed Price. Currency in GBp
Add to watchlist
331.60-1.00 (-0.30%)
As of 3:19PM BST. Market open.
DateOpenHighLowCloseAdj Close*Volume
Jun 26, 2017332.60333.70330.90331.60331.60846,969
Jun 23, 2017332.20335.00330.50332.60332.60198,725
Jun 22, 2017334.10335.40332.60332.60332.60530,792
Jun 21, 2017335.40336.40333.20334.00334.00170,282
Jun 20, 2017335.40337.12333.00333.00333.005,491,499
Jun 19, 2017323.10337.41323.80335.90335.905,709,418
Jun 16, 2017321.50324.40320.00321.20321.2042,999,576
Jun 15, 2017326.20326.75317.10320.80320.806,125,476
Jun 14, 2017329.70331.40326.80326.90326.905,447,992
Jun 13, 2017332.00333.40327.50329.80329.803,754,000
Jun 12, 2017336.70336.70325.40330.80330.804,174,618
Jun 09, 2017337.10339.50333.70337.40337.404,789,170
Jun 08, 2017332.50335.90332.20335.90335.905,073,677
Jun 07, 2017327.80332.70327.60332.70332.708,722,796
Jun 06, 2017326.70328.20325.80328.00328.005,409,159
Jun 05, 2017328.30330.00324.44327.80327.803,032,315
Jun 02, 2017326.70328.23324.50328.00328.005,365,844
Jun 01, 2017325.50326.00322.70324.80324.804,464,313
May 31, 2017326.90327.84322.10325.00325.006,473,136
May 30, 2017328.00328.00324.20326.00326.003,290,090
May 26, 2017325.70328.40325.60328.00328.003,509,374
May 25, 2017327.20328.70325.70327.30327.302,120,400
May 24, 2017325.50327.10320.60327.00327.003,748,754
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, 2017302.80307.40299.50307.00301.187,493,749
Apr 25, 2017306.50306.50302.30303.00297.266,575,616
Apr 24, 2017310.10311.30303.60305.50299.715,125,851
Apr 21, 2017306.00307.90304.40305.50299.713,452,390
Apr 20, 2017306.10307.80304.48306.90301.082,679,508
Apr 19, 2017302.60308.30299.93305.60299.814,142,466
Apr 18, 2017307.00307.10303.30303.80298.043,920,298
Apr 13, 2017306.80307.70304.80307.00301.183,410,890
Apr 12, 2017308.90309.00305.90306.90301.085,827,536
Apr 11, 2017307.70309.90306.20308.10302.264,396,346
Apr 10, 2017310.60312.00307.00307.50301.673,174,229
Apr 07, 2017307.40314.00303.40309.80303.937,335,283
Apr 06, 2017306.30307.40303.70307.00301.184,793,533
Apr 05, 2017306.50308.00306.00306.40300.593,507,363
Apr 04, 2017306.20309.30304.60306.40300.593,841,703
Apr 03, 2017304.90306.80303.32305.60299.814,013,598
Mar 31, 2017304.20306.10302.10304.30298.535,291,369
Mar 30, 2017306.70308.30303.24306.20300.403,339,481
Mar 29, 2017301.50306.00299.70305.00299.225,519,773
Mar 28, 2017301.60304.60298.50302.60296.864,796,273
Mar 27, 2017298.90303.30295.20301.90296.184,713,218
Mar 24, 2017298.00299.50294.60297.70292.062,898,872
Mar 23, 2017292.60303.30292.10297.20291.576,134,965
Mar 22, 2017293.50294.10289.20293.50287.944,314,144
Mar 21, 2017294.50297.90292.50293.70288.133,833,911
Mar 20, 2017293.40296.00292.30295.60290.005,749,339
Mar 17, 2017301.70303.00299.29300.90295.2011,338,967
Mar 16, 2017301.10303.00299.40301.60295.889,183,145
Mar 15, 2017297.40300.60297.40300.10294.416,957,501
Mar 14, 2017304.90305.20297.70299.40293.725,657,733
Mar 13, 2017297.00307.30296.36303.70297.948,172,361
Mar 10, 2017293.90298.00290.70294.60289.027,410,207
Mar 09, 2017288.80297.50285.60287.30281.859,208,868
Mar 08, 2017271.00292.10271.00288.80283.3327,744,132
Mar 07, 2017266.70269.00266.20267.40262.334,691,598
Mar 06, 2017265.60268.00263.60267.80262.723,906,474
Mar 03, 2017265.20267.00262.50264.70259.684,005,356
Mar 02, 2017266.60268.70263.20266.10261.063,920,628
Mar 01, 2017262.90267.80261.10267.70262.634,935,810
Feb 28, 2017257.40263.70256.20262.10257.135,881,319
Feb 27, 2017258.20258.20254.60256.60251.743,032,288
Feb 24, 2017260.70260.70254.70257.10252.233,263,018
Feb 23, 2017257.80261.60255.00259.70254.784,042,080
Feb 22, 2017257.60258.60255.00256.80251.934,158,987
Feb 21, 2017259.90261.00257.00258.00253.114,063,131
Feb 20, 2017259.80261.10258.10260.70255.762,572,507
Feb 17, 2017260.20262.10258.30260.20255.272,261,951
Feb 16, 2017260.20261.30258.10259.60254.681,815,222
Feb 15, 2017260.10262.80257.30261.00256.053,045,024
Feb 14, 2017259.50260.70257.70260.30255.371,822,697
Feb 13, 2017259.10260.30256.70260.00255.072,269,064
Feb 10, 2017255.10259.20254.50258.10253.212,572,875
Feb 09, 2017254.30255.60253.20255.40250.562,093,619
Feb 08, 2017255.20257.90253.70255.40250.563,135,684
Feb 07, 2017254.90260.60252.30256.20251.344,057,333
Feb 06, 2017252.80255.90251.50255.50250.663,497,505
Feb 03, 2017255.00255.60251.40252.40247.625,702,350
Feb 02, 2017253.80257.90251.00255.70250.853,589,027
*Close price adjusted for dividends and splits.
Loading more data...