U.S. Markets closed

Greene King plc (GNK.L)

London Stock Exchange - London Stock Exchange Delayed Price. Currency in GBp
Add to watchlist
660.00+2.00 (+0.30%)
At close: 4:35PM BST
DateOpenHighLowClose*Adj Close**Volume
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
May 04, 2017761.00765.50750.50764.50737.78692,991
May 03, 2017767.00768.00755.50757.50731.021,198,589
May 02, 2017752.00766.50747.00766.00739.221,414,478
Apr 28, 2017749.00751.01744.50751.00724.751,344,546
Apr 27, 2017734.00747.50731.50747.50721.371,107,552
Apr 26, 2017729.00736.50728.00734.00708.34967,866
Apr 25, 2017739.50739.58728.50731.00705.451,100,462
Apr 24, 2017739.50742.06733.00737.00711.24742,608
Apr 21, 2017737.00737.50729.00732.50706.891,027,863
Apr 20, 2017733.00740.40730.50734.50708.82975,222
Apr 19, 2017726.00740.49720.50732.50706.891,316,374
Apr 18, 2017730.00733.50720.50724.50699.171,039,007
Apr 13, 2017725.00731.00717.50730.00704.481,131,034
Apr 12, 2017717.00723.65711.50723.50698.21913,162
Apr 11, 2017705.50714.00705.50714.00689.04902,804
Apr 10, 2017709.50710.00702.26706.00681.32780,732
Apr 07, 2017698.00709.00696.00709.00684.221,063,380
Apr 06, 2017700.00702.00690.00698.50674.08917,454
Apr 05, 2017696.50696.50688.32696.00671.671,320,578
Apr 04, 2017703.50705.00693.50696.00671.67982,506
Apr 03, 2017705.50705.50693.00700.00675.531,155,384
Mar 31, 2017692.00705.00686.95701.50676.981,262,815
Mar 30, 2017693.00694.20685.00691.50667.33795,861
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...