GFS.L - G4S plc

LSE - LSE Delayed Price. Currency in GBp
DateOpenHighLowClose*Adj Close**Volume
Sep 24, 2018244.40246.20243.90244.10244.10779,697
Sep 21, 2018241.90245.60241.40245.40245.408,870,253
Sep 20, 2018239.20242.30239.20241.90241.906,372,840
Sep 19, 2018236.00241.40236.00240.40240.405,625,415
Sep 18, 2018235.00238.10234.50237.00237.004,155,555
Sep 17, 2018233.00235.50232.80234.50234.503,930,549
Sep 14, 2018233.40235.80232.50234.10234.104,112,137
Sep 13, 2018230.40236.80230.00233.20233.204,351,932
Sep 12, 2018230.70232.00228.20231.40231.407,650,163
Sep 11, 2018228.40230.60228.00229.20229.204,552,169
Sep 10, 2018231.70231.70228.40229.70229.703,491,350
Sep 07, 2018235.10235.10230.10230.60230.605,874,803
Sep 06, 2018237.80239.00233.30233.30233.306,374,480
Sep 06, 20183.59 Dividend
Sep 05, 2018249.10249.70240.70241.10237.5118,199,523
Sep 04, 2018251.70251.70247.50250.00246.284,787,608
Sep 03, 2018248.80251.40248.80250.00246.282,623,152
Aug 31, 2018252.20252.60248.90249.40245.695,071,289
Aug 30, 2018250.20252.10248.40250.90247.163,675,148
Aug 29, 2018250.50253.30250.40251.50247.763,285,069
Aug 28, 2018255.60255.60251.80252.20248.445,838,359
Aug 24, 2018251.60254.50250.60251.60247.853,899,787
Aug 23, 2018251.40253.20250.30251.00247.264,730,035
Aug 22, 2018250.00253.30248.80250.70246.973,649,565
Aug 21, 2018247.80252.80247.80251.10247.363,695,528
Aug 20, 2018248.80253.30244.80249.40245.698,150,863
Aug 17, 2018250.00252.60248.50252.40248.646,409,485
Aug 16, 2018245.40250.70243.90250.60246.877,251,428
Aug 15, 2018248.50251.70244.10244.80241.1512,184,330
Aug 14, 2018249.20250.00246.40248.00244.319,254,240
Aug 13, 2018251.20251.50245.90249.00245.297,140,594
Aug 10, 2018259.30259.50251.00252.00248.258,990,484
Aug 09, 2018274.10280.90255.30260.10256.2316,078,245
Aug 08, 2018280.70282.50279.30282.00277.808,579,531
Aug 07, 2018277.50281.80276.70280.20276.035,798,244
Aug 06, 2018274.10278.00272.80278.00273.864,570,575
Aug 03, 2018274.60277.60272.50274.30270.224,080,348
Aug 02, 2018272.70274.20271.00271.70267.653,942,441
Aug 01, 2018274.80274.80270.40272.40268.342,824,762
Jul 31, 2018275.80277.40273.40276.00271.893,631,649
Jul 30, 2018269.00277.80267.20275.50271.403,664,001
Jul 27, 2018269.90271.30268.00270.00265.9814,319,464
Jul 26, 2018270.80273.00266.80268.00264.018,596,739
Jul 25, 2018274.80276.50269.10269.60265.595,573,570
Jul 24, 2018272.50277.80272.30276.30272.193,268,019
Jul 23, 2018273.00273.30269.20271.90267.854,020,671
Jul 20, 2018270.00273.00268.80272.20268.152,895,192
Jul 19, 2018273.10273.70269.30270.00265.984,100,161
Jul 18, 2018273.40274.20270.80272.00267.953,361,943
Jul 17, 2018272.20273.00269.70272.30268.256,641,750
Jul 16, 2018275.00275.60272.00272.80268.743,275,908
Jul 13, 2018275.30275.80273.00273.00268.933,248,123
Jul 12, 2018271.90275.50270.40273.60269.533,816,769
Jul 11, 2018275.10275.10268.10271.80267.756,816,090
Jul 10, 2018277.10278.10275.20276.40272.283,740,030
Jul 09, 2018269.90276.30268.70275.90271.796,858,321
Jul 06, 2018266.00268.70265.70267.90263.914,707,625
Jul 05, 2018263.90266.80263.30266.10262.143,412,948
Jul 04, 2018263.30263.80261.60263.80259.874,676,212
Jul 03, 2018263.70266.70263.10264.20260.275,301,181
Jul 02, 2018265.50266.80262.00262.00258.106,200,727
Jun 29, 2018267.30268.80266.60267.70263.714,915,335
Jun 28, 2018264.90267.10263.50264.90260.965,789,055
Jun 27, 2018266.80269.30261.60266.00262.047,509,504
Jun 26, 2018267.50269.60265.20267.30263.324,305,923
Jun 25, 2018270.40271.20265.60266.00262.044,940,218
Jun 22, 2018266.30272.40266.30271.70267.653,646,157
Jun 21, 2018272.00272.60265.60266.50262.535,213,527
Jun 20, 2018269.00272.00268.90270.30266.284,589,478
Jun 19, 2018267.40269.00263.90267.20263.228,161,848
Jun 18, 2018276.10276.10268.10269.70265.689,500,023
Jun 15, 2018278.60278.90274.00275.80271.6946,492,097
Jun 14, 2018279.50281.60279.10279.50275.3418,470,884
Jun 13, 2018278.70283.10278.70281.50277.318,780,810
Jun 12, 2018278.40280.50276.90280.10275.936,848,284
Jun 11, 2018276.60278.00275.40278.00273.864,040,214
Jun 08, 2018276.80278.10274.00275.70271.595,865,212
Jun 07, 2018280.00280.40276.50278.50274.358,117,142
Jun 06, 2018276.10279.10275.80276.70272.586,020,826
Jun 05, 2018278.80281.70275.50275.50271.408,650,279
Jun 04, 2018276.20280.90276.20280.40276.227,681,687
Jun 01, 2018271.30276.10270.50275.50271.404,434,654
May 31, 2018270.70274.70268.30269.90265.8810,569,887
May 30, 2018276.50276.50268.80271.10267.068,936,183
May 29, 2018277.40280.90273.90276.20272.0913,033,413
May 25, 2018274.10282.50274.10281.10276.9110,469,544
May 24, 2018272.90274.90272.30273.50269.434,838,863
May 23, 2018272.90276.10271.60271.70267.656,009,744
May 22, 2018272.60273.70271.20272.40268.344,812,515
May 21, 2018272.30273.30270.40272.50268.443,825,299
May 18, 2018266.20267.90264.00267.50263.526,158,344
May 17, 2018262.10266.20260.40266.00262.043,772,059
May 16, 2018262.10264.30261.40262.40258.493,600,738
May 15, 2018264.50264.70261.70261.90258.006,048,084
May 14, 2018270.00270.20262.60262.90258.995,925,965
May 11, 2018263.30270.80262.60270.40266.379,361,417
May 10, 2018258.60261.10256.90260.50256.624,955,404
May 09, 2018259.60260.30248.60257.00253.1715,049,519
May 08, 2018259.30262.10259.30260.90257.026,266,636
May 04, 2018260.30262.00258.50260.50256.624,922,609
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...