U.S. Markets closed
LISTEN

Schultz: Businesses need to do more to help people

Yahoo Finance's Julia La Roche sits down with executive chairman and former CEO of Starbucks Howard Schultz

Greene King plc (GNK.L)

LSE - LSE Delayed Price. Currency in GBp
Add to watchlist
557.00+0.50 (+0.09%)
At close: 4:35PM BST
DateOpenHighLowClose*Adj Close**Volume
Sep 22, 2017558.00560.00553.50557.00557.001,101,237
Sep 21, 2017562.00564.45552.00556.50556.50831,083
Sep 20, 2017555.50566.00555.50563.00563.001,230,766
Sep 19, 2017556.50556.50551.00555.00555.001,282,247
Sep 18, 2017557.50561.32551.50555.00555.001,225,601
Sep 15, 2017565.00567.00553.50556.00556.003,873,284
Sep 14, 2017554.50576.00550.50564.00564.001,926,739
Sep 13, 2017546.50555.50544.12555.00555.002,402,466
Sep 12, 2017540.00549.73527.00548.00548.002,358,585
Sep 11, 2017559.50563.17533.50539.50539.503,629,408
Sep 08, 2017590.00600.00553.00555.50555.507,588,841
Sep 07, 2017666.50668.81652.47659.00659.001,558,150
Sep 06, 2017660.00674.00656.47666.00666.001,553,336
Sep 05, 2017666.00666.00661.75664.00664.00549,769
Sep 04, 2017673.00673.00659.14661.50661.503,246,790
Sep 01, 2017670.50673.50652.00663.00663.001,535,085
Aug 31, 2017671.50690.50671.00689.50689.50766,663
Aug 30, 2017660.00672.50660.00669.00669.00677,745
Aug 29, 2017658.50661.00652.00659.50659.50693,522
Aug 25, 2017658.50663.12654.50658.50658.50690,323
Aug 24, 2017657.00662.72652.06659.00659.00935,258
Aug 23, 2017659.50662.00654.50656.50656.50440,232
Aug 22, 2017662.00663.00659.00660.50660.50416,543
Aug 21, 2017656.50660.00653.50660.00660.00435,191
Aug 18, 2017660.00660.00653.25658.00658.00581,100
Aug 17, 2017667.00668.50661.00661.50661.50454,013
Aug 16, 2017666.50673.00660.10665.00665.00700,178
Aug 15, 2017660.00667.00650.50664.00664.00822,263
Aug 14, 2017656.50663.50656.50659.50659.50908,002
Aug 11, 2017660.00664.00649.00655.00655.001,668,274
Aug 10, 2017685.00685.50663.00663.00663.001,435,933
Aug 10, 201724.4 Dividend
Aug 09, 2017694.00702.50688.50698.00673.601,086,337
Aug 08, 2017694.50698.22691.00695.50671.19616,431
Aug 07, 2017701.00701.00692.00694.00669.74803,613
Aug 04, 2017694.50701.30689.00699.50675.05972,565
Aug 03, 2017695.00695.50689.00694.00669.74963,787
Aug 02, 2017688.00694.26686.00690.00665.88817,622
Aug 01, 2017686.00689.70684.00687.00662.98807,045
Jul 31, 2017676.00689.00672.50685.00661.051,053,709
Jul 28, 2017678.00681.00672.50675.50651.89561,748
Jul 27, 2017675.50683.00674.00679.50655.75845,571
Jul 26, 2017672.50677.50669.00676.00652.37675,054
Jul 25, 2017673.00675.50667.50671.50648.03752,263
Jul 24, 2017679.00680.50666.50671.00647.54946,522
Jul 21, 2017682.50686.50674.50679.00655.26574,684
Jul 20, 2017686.00686.00678.50684.00660.09900,459
Jul 19, 2017677.50682.50670.50682.50658.642,151,193
Jul 18, 2017664.00676.00662.00674.50650.921,304,887
Jul 17, 2017660.00667.00657.50665.00641.751,069,856
Jul 14, 2017660.50662.00655.50657.50634.52876,052
Jul 13, 2017653.00661.50651.50659.50636.45861,737
Jul 12, 2017659.50663.00650.00652.50629.691,278,173
Jul 11, 2017660.50661.50651.00655.50632.59854,304
Jul 10, 2017666.00666.00658.50659.00635.96918,573
Jul 07, 2017663.50666.30658.50664.00640.791,173,607
Jul 06, 2017650.00668.50645.50661.50638.381,601,913
Jul 05, 2017660.50663.15647.50650.00627.281,740,630
Jul 04, 2017648.50656.45644.50654.50631.621,295,996
Jul 03, 2017672.00675.50648.50649.50626.802,818,553
Jun 30, 2017678.00684.00643.50673.50649.961,109,566
Jun 29, 2017700.00698.35673.96688.50664.43349,385
Jun 28, 2017692.50698.47688.50688.50664.43987,394
Jun 27, 2017704.00705.94693.00696.52672.18144,329
Jun 26, 2017706.00709.86701.71706.92682.21316,140
Jun 23, 2017711.00706.50697.75702.00677.46363,778
Jun 22, 2017717.50719.00705.50706.00681.32293,759
Jun 21, 2017723.50726.88718.00718.00692.90212,432
Jun 20, 2017730.50739.50724.00724.50699.1767,601
Jun 19, 2017734.00736.00727.00729.00703.52805,189
Jun 16, 2017707.50735.50700.00735.50709.793,530,622
Jun 15, 2017724.00729.06691.50703.50678.911,610,150
Jun 14, 2017716.50729.50716.00726.50701.101,218,201
Jun 13, 2017715.50719.00711.00716.00690.971,067,840
Jun 12, 2017708.50715.14706.50711.50686.63788,182
Jun 09, 2017716.50718.94690.50711.50686.631,472,106
Jun 08, 2017714.00721.00710.50721.00695.80832,177
Jun 07, 2017711.00716.00703.00711.00686.15997,826
Jun 06, 2017729.50734.00707.00710.50685.661,165,529
Jun 05, 2017748.00749.02729.50730.50704.96761,021
Jun 02, 2017756.50756.55742.50744.50718.47787,553
Jun 01, 2017756.00760.00743.50755.00728.611,288,538
May 31, 2017750.50755.50745.50754.50728.121,433,540
May 30, 2017742.00751.00742.00749.50723.30934,183
May 26, 2017741.50745.00739.50742.00716.06679,859
May 25, 2017737.50741.00735.50739.50713.65413,103
May 24, 2017738.50742.50732.36736.00710.27733,767
May 23, 2017737.50740.50730.00734.50708.82937,668
May 22, 2017735.50738.50732.30738.50712.68623,249
May 19, 2017731.00735.00728.50733.50707.86848,461
May 18, 2017738.00742.00725.50730.50704.961,601,857
May 17, 2017735.00742.50732.00738.00712.201,233,010
May 16, 2017741.00743.50734.00740.00714.131,359,007
May 15, 2017746.00746.00732.50742.50716.54809,155
May 12, 2017744.00748.00740.50743.00717.03558,979
May 11, 2017749.50753.83741.00745.00718.96868,891
May 10, 2017755.50760.34745.00749.00722.821,165,500
May 09, 2017762.00762.00750.50758.00731.50730,050
May 08, 2017759.00760.00747.50757.00730.541,010,840
May 05, 2017762.00766.00754.50759.50732.95766,422
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...