U.S. Markets open in 4 hrs 16 mins

GKN plc (GKN.L)

LSE - LSE Delayed Price. Currency in GBp
Add to watchlist
342.90-0.60 (-0.17%)
As of 9:58AM BST. Market open.
DateOpenHighLowClose*Adj Close**Volume
Sep 22, 2017343.10343.10340.00342.90342.90666,908
Sep 21, 2017344.40345.90342.56343.50343.5015,089,992
Sep 20, 2017348.10348.90344.30345.00345.0015,316,033
Sep 19, 2017346.90350.20346.30347.80347.808,798,330
Sep 18, 2017343.00350.80341.10347.60347.6021,658,191
Sep 15, 2017338.70341.60335.90338.80338.8012,466,903
Sep 14, 2017327.50338.70327.30337.50337.5016,532,837
Sep 13, 2017328.00330.10327.10327.20327.205,705,540
Sep 12, 2017329.90331.60329.00330.10330.105,750,015
Sep 11, 2017332.00332.60327.70330.30330.304,473,731
Sep 08, 2017330.00331.90325.46329.00329.005,731,285
Sep 07, 2017322.50332.50322.20331.60331.609,692,778
Sep 06, 2017321.00323.40319.20321.20321.204,925,145
Sep 05, 2017322.00326.30321.30321.80321.802,953,454
Sep 04, 2017320.30323.10320.30321.10321.104,345,155
Sep 01, 2017320.30324.60318.20322.80322.803,689,898
Aug 31, 2017320.50321.10316.50318.90318.904,902,942
Aug 30, 2017317.00320.00315.10319.20319.204,114,714
Aug 29, 2017321.00321.00312.88314.50314.505,364,245
Aug 25, 2017320.60323.30320.60321.00321.003,017,801
Aug 24, 2017323.40324.00320.17320.20320.203,482,873
Aug 23, 2017319.70322.40319.40321.90321.904,456,852
Aug 22, 2017317.00323.10316.40320.00320.002,299,777
Aug 21, 2017315.00317.40313.40315.20315.208,624,349
Aug 18, 2017317.60317.60313.90315.70315.705,655,202
Aug 17, 2017319.90320.90316.90319.10319.104,127,236
Aug 16, 2017315.50321.40315.50320.70320.706,199,053
Aug 15, 2017318.60319.00313.40314.60314.606,343,968
Aug 14, 2017316.40318.00314.70316.70316.704,971,614
Aug 11, 2017317.10317.20313.40315.80315.803,636,083
Aug 10, 2017319.90320.30316.30317.70317.708,883,437
Aug 10, 20173.1 Dividend
Aug 09, 2017326.00326.60321.00322.00318.905,095,626
Aug 08, 2017325.20328.30325.10327.40324.254,818,227
Aug 07, 2017326.40326.50322.60325.10321.977,221,492
Aug 04, 2017323.90327.00321.90324.90321.776,158,906
Aug 03, 2017319.90325.97317.50323.90320.785,759,416
Aug 02, 2017322.70324.10318.18320.70317.616,614,850
Aug 01, 2017323.50326.30321.20322.90319.796,951,518
Jul 31, 2017321.80323.60319.10321.50318.406,335,539
Jul 28, 2017320.60324.30319.20322.20319.105,726,646
Jul 27, 2017329.40329.40321.00323.00319.8918,161,163
Jul 26, 2017324.50332.20314.17330.00326.8214,098,238
Jul 25, 2017328.40328.60326.20326.70323.558,844,874
Jul 24, 2017325.30327.27321.00327.20324.059,636,891
Jul 21, 2017332.40333.20323.70326.10322.969,369,121
Jul 20, 2017333.10333.60331.30332.10328.905,676,011
Jul 19, 2017329.90332.10326.80331.90328.7010,488,542
Jul 18, 2017328.50330.10326.20327.70324.556,154,013
Jul 17, 2017329.60332.70329.10330.20327.026,676,178
Jul 14, 2017333.80334.90329.40330.60327.425,317,000
Jul 13, 2017325.00337.00324.50332.70329.508,541,073
Jul 12, 2017327.30331.90325.90330.70327.5225,603,801
Jul 11, 2017326.30329.20323.80326.40323.267,091,023
Jul 10, 2017329.50329.50324.70326.90323.753,999,891
Jul 07, 2017327.10327.90324.00327.50324.353,143,760
Jul 06, 2017328.90331.95326.50327.90324.743,789,361
Jul 05, 2017328.30329.80325.80327.90324.743,528,554
Jul 04, 2017328.10329.90325.30327.80324.642,442,603
Jul 03, 2017326.40329.80325.00329.30326.137,139,445
Jun 30, 2017325.80331.10323.92326.00322.862,196,813
Jun 29, 2017334.00334.20323.98325.90322.76841,149
Jun 28, 2017329.80335.50326.50332.10328.90739,917
Jun 27, 2017341.70341.30329.85333.84330.631,140,046
Jun 26, 2017346.80349.60345.85347.21343.87348,974
Jun 23, 2017347.10347.90342.40345.90342.57963,924
Jun 22, 2017349.20349.27345.37346.50343.161,364,212
Jun 21, 2017345.20350.07344.60348.60345.241,596,484
Jun 20, 2017347.30350.70346.28346.30342.971,237,123
Jun 19, 2017346.80347.10345.20346.00342.67561,508
Jun 16, 2017343.70347.40343.40344.20340.896,897,344
Jun 15, 2017349.10349.10341.31342.20338.919,828,961
Jun 14, 2017350.00352.40347.80350.40347.039,787,213
Jun 13, 2017352.40355.10350.70355.10351.6811,371,893
Jun 12, 2017345.40351.30343.70351.30347.9211,908,922
Jun 09, 2017344.70351.50344.26346.20342.873,714,570
Jun 08, 2017345.10346.30342.40343.20339.904,543,610
Jun 07, 2017348.30350.00344.50345.50342.176,929,752
Jun 06, 2017354.50354.50344.86347.60344.256,710,024
Jun 05, 2017354.60356.52352.17354.80351.383,040,475
Jun 02, 2017355.80358.76352.30356.00352.574,442,148
Jun 01, 2017351.40353.20349.60353.20349.806,152,607
May 31, 2017354.00354.40349.86350.00346.637,968,589
May 30, 2017354.50356.50351.20352.70349.306,226,558
May 26, 2017349.80354.70349.40354.50351.094,685,669
May 25, 2017350.40350.90347.50349.40346.043,566,830
May 24, 2017349.20350.80347.20349.80346.435,169,253
May 23, 2017351.20354.10348.30348.40345.054,184,791
May 22, 2017353.90355.50350.30351.20347.823,733,796
May 19, 2017350.90355.60350.60353.50350.106,454,856
May 18, 2017351.10351.50344.70350.20346.835,681,991
May 17, 2017350.20353.80348.60350.40347.034,511,193
May 16, 2017350.30353.70347.50352.30348.917,117,387
May 15, 2017346.70349.90342.80349.40346.044,741,837
May 12, 2017349.60351.97343.00345.70342.377,783,080
May 11, 2017353.80356.80349.40351.60348.226,244,452
May 10, 2017351.90356.20351.80354.70351.295,435,934
May 09, 2017358.30358.90352.30352.80349.406,099,020
May 08, 2017360.60361.31355.90359.00355.546,687,251
May 05, 2017358.10359.40354.50359.40355.946,646,468
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...