GFS.L - G4S plc

LSE - LSE Delayed Price. Currency in GBp
DateOpenHighLowClose*Adj Close**Volume
Feb 16, 2018258.20259.10256.70258.70258.703,645,521
Feb 15, 2018254.70257.60253.60256.90256.904,581,866
Feb 14, 2018252.00253.40248.30252.00252.006,097,906
Feb 13, 2018255.00256.40248.70248.80248.806,923,650
Feb 12, 2018255.70257.20252.60254.30254.305,085,646
Feb 09, 2018257.80259.30253.30253.90253.906,787,190
Feb 08, 2018264.40264.40258.90259.10259.107,665,937
Feb 07, 2018264.10267.80260.00266.10266.107,341,022
Feb 06, 2018261.70267.60259.80261.70261.7010,690,170
Feb 05, 2018280.30280.30270.70271.20271.205,898,552
Feb 02, 2018283.70284.20280.80280.80280.803,665,581
Feb 01, 2018285.00286.70283.60284.60284.605,152,716
Jan 31, 2018286.70286.70281.70284.30284.306,288,130
Jan 30, 2018289.10290.00286.10286.80286.805,215,034
Jan 29, 2018290.20291.50289.10290.10290.102,699,091
Jan 26, 2018286.90290.90286.50288.90288.902,862,610
Jan 25, 2018279.80290.80279.80286.00286.003,864,540
Jan 24, 2018289.30290.00286.10286.20286.203,278,102
Jan 23, 2018289.90290.60287.80289.00289.005,027,365
Jan 22, 2018290.30291.50287.90288.50288.503,625,382
Jan 19, 2018289.40292.80288.40291.30291.303,724,223
Jan 18, 2018288.80289.00287.10288.00288.002,816,938
Jan 17, 2018289.10289.10284.70288.00288.004,640,775
Jan 16, 2018289.70290.30287.00289.00289.005,532,008
Jan 15, 2018293.00293.50288.30290.00290.008,090,265
Jan 12, 2018285.00288.60284.90286.90286.909,158,145
Jan 11, 2018282.40284.30280.20283.90283.908,937,719
Jan 10, 2018285.50287.70280.50282.40282.405,139,885
Jan 09, 2018286.20289.80285.00285.50285.509,781,592
Jan 08, 2018277.80289.70276.70286.30286.3011,616,121
Jan 05, 2018275.20276.60272.10275.20275.206,304,284
Jan 04, 2018270.00274.90269.20273.90273.907,545,113
Jan 03, 2018262.80266.40262.10265.30265.305,147,158
Jan 02, 2018267.00267.00260.90262.80262.804,124,835
Dec 29, 2017260.10267.00260.10267.00267.002,839,639
Dec 28, 2017262.80263.30257.90260.50260.502,714,696
Dec 27, 2017260.10262.10259.60262.00262.002,817,669
Dec 22, 2017262.80264.30260.10260.10260.102,151,636
Dec 21, 2017257.90264.30255.20264.30264.305,643,415
Dec 20, 2017257.70259.30256.80257.90257.905,323,224
Dec 19, 2017256.70259.00256.10258.60258.603,696,988
Dec 18, 2017252.80257.90252.80257.20257.204,602,729
Dec 15, 2017251.10253.40249.60252.00252.006,581,112
Dec 14, 2017249.60253.50247.80251.80251.805,254,395
Dec 13, 2017252.60254.50250.70252.14252.149,074,937
Dec 12, 2017251.80253.50250.60253.40253.403,776,951
Dec 11, 2017252.90254.80251.50252.10252.103,029,425
Dec 08, 2017250.80252.90249.70251.70251.703,065,140
Dec 07, 2017254.80254.80249.40251.30251.305,213,344
Dec 06, 2017249.40251.30247.80250.00250.004,060,144
Dec 05, 2017250.20251.10249.30249.90249.903,475,851
Dec 04, 2017253.30253.70249.20250.10250.105,200,174
Dec 01, 2017255.00255.60251.10251.10251.104,838,574
Nov 30, 2017256.10257.80253.50256.60256.607,913,437
Nov 29, 2017258.40261.00255.80256.50256.503,844,563
Nov 28, 2017259.70261.40257.90259.60259.603,861,305
Nov 27, 2017257.90260.10256.20259.50259.502,796,387
Nov 24, 2017259.20260.80257.40257.40257.401,429,820
Nov 23, 2017261.10262.20259.70259.70259.703,316,722
Nov 22, 2017259.30262.50258.20260.70260.704,312,247
Nov 21, 2017259.20260.70258.40260.00260.006,300,634
Nov 20, 2017258.10259.50257.50258.90258.902,986,382
Nov 17, 2017256.60258.19255.20257.40257.405,697,911
Nov 16, 2017254.30259.10253.30257.60257.6010,397,035
Nov 15, 2017254.50256.60252.20253.00253.005,394,468
Nov 14, 2017255.50257.00253.80254.90254.903,936,419
Nov 13, 2017259.00259.50253.60254.50254.503,879,507
Nov 10, 2017260.90260.90257.00258.60258.604,510,255
Nov 09, 2017263.00263.70257.80259.90259.9021,594,154
Nov 08, 2017265.80265.80259.20260.50260.509,102,107
Nov 07, 2017270.90275.00255.80266.50266.5018,066,338
Nov 06, 2017285.20286.40279.60279.60279.608,941,623
Nov 03, 2017284.50288.92282.80286.50286.505,843,832
Nov 02, 2017282.80285.30281.60282.60282.603,579,223
Nov 01, 2017287.00294.80284.20284.20284.2011,163,277
Oct 31, 2017275.10282.50275.00281.00281.003,783,714
Oct 30, 2017281.00284.10280.30282.10282.103,485,019
Oct 27, 2017283.50286.06280.60280.90280.902,683,320
Oct 26, 2017281.70283.00279.20283.00283.003,309,524
Oct 25, 2017282.90287.37279.40280.60280.603,167,571
Oct 24, 2017282.20284.54280.60282.00282.003,079,228
Oct 23, 2017279.70282.20278.60282.20282.202,726,917
Oct 20, 2017277.10282.10276.50280.40280.404,234,135
Oct 19, 2017278.30278.80273.80275.30275.302,550,634
Oct 18, 2017278.40283.29277.70278.20278.202,830,528
Oct 17, 2017280.00281.34275.70275.70275.702,440,181
Oct 16, 2017281.10284.40278.27278.30278.302,644,325
Oct 13, 2017278.80287.62278.30281.30281.304,220,982
Oct 12, 2017277.90280.83277.80278.80278.802,929,612
Oct 11, 2017280.80281.35278.60278.80278.805,909,615
Oct 10, 2017278.00280.60276.20280.20280.203,300,032
Oct 09, 2017281.40283.20277.60279.20279.202,205,339
Oct 06, 2017279.90282.80279.00281.30281.302,235,790
Oct 05, 2017281.80282.60278.60278.60278.602,563,870
Oct 04, 2017280.60284.47279.70282.20282.202,801,342
Oct 03, 2017278.40281.10277.95280.10280.102,362,842
Oct 02, 2017277.70280.48277.70278.90278.903,294,344
Sep 29, 2017276.70279.90275.70278.30278.304,427,895
Sep 28, 2017273.90277.50272.16277.40277.404,017,822
Sep 27, 2017272.80275.80271.00273.80273.804,843,077
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...