U.S. Markets closed

G4S plc (GFS.L)

LSE - LSE Delayed Price. Currency in GBp
Add to watchlist
298.30-2.40 (-0.80%)
At close: 4:35PM BST
DateOpenHighLowClose*Adj Close**Volume
Aug 18, 2017299.20299.20295.40298.30298.304,586,402
Aug 17, 2017300.80304.60299.10300.70300.703,708,384
Aug 16, 2017298.70304.60298.70300.00300.004,360,030
Aug 15, 2017297.30298.50293.90297.30297.303,459,470
Aug 14, 2017297.00298.40293.10296.00296.005,296,285
Aug 11, 2017302.90303.40298.80299.40299.404,755,375
Aug 10, 2017307.00307.65301.30302.80302.807,332,649
Aug 09, 2017322.00324.00305.20305.90305.9011,030,569
Aug 08, 2017336.00336.00329.90330.60330.604,407,297
Aug 07, 2017334.80336.30333.70335.90335.904,043,455
Aug 04, 2017333.00334.10328.40333.20333.203,223,869
Aug 03, 2017333.10335.70332.00332.40332.403,661,417
Aug 02, 2017335.20336.50332.50333.50333.502,162,955
Aug 01, 2017330.50335.80329.40334.30334.303,054,661
Jul 31, 2017323.90328.87320.60328.80328.804,945,879
Jul 28, 2017329.80330.50325.10325.70325.702,924,812
Jul 27, 2017331.00335.50329.70332.60332.604,791,121
Jul 26, 2017327.00332.20326.60331.50331.503,381,986
Jul 25, 2017324.90328.70324.90325.40325.403,367,237
Jul 24, 2017327.90330.00323.70325.00325.004,339,913
Jul 21, 2017340.30340.30328.80330.00330.005,380,327
Jul 20, 2017341.90342.40337.60340.80340.802,685,284
Jul 19, 2017341.80342.60338.00340.40340.403,121,841
Jul 18, 2017330.00341.50327.40341.10341.106,512,057
Jul 17, 2017329.20331.10326.90329.80329.802,805,477
Jul 14, 2017331.20331.30328.40328.80328.802,584,307
Jul 13, 2017329.90334.00329.60330.40330.402,677,375
Jul 12, 2017326.30331.80323.80331.10331.107,208,964
Jul 11, 2017325.40328.00323.70324.70324.702,141,179
Jul 10, 2017328.00328.50323.70327.00327.003,425,627
Jul 07, 2017328.70328.70326.40327.50327.502,629,804
Jul 06, 2017332.90332.90326.50328.30328.303,536,429
Jul 05, 2017327.90337.40327.10332.00332.005,107,217
Jul 04, 2017326.80327.30324.40326.30326.301,973,631
Jul 03, 2017325.40328.20325.20326.70326.702,955,610
Jun 30, 2017324.90329.50324.30326.40326.40853,265
Jun 29, 2017336.60337.10324.70326.00326.002,202,490
Jun 28, 2017334.30336.90331.30335.20335.20150,961
Jun 27, 2017329.10335.80328.66331.03331.03165,361
Jun 26, 2017332.60333.70329.58329.58329.583,218,787
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, 2017312.40315.70310.40314.50314.506,495,724
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...